Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.037644 | -0.149711136728 | 25.144422 | 25.211219 | 25.022396 | 0 | 0 | FX |
| 4 | 0.083476 | 0.333593064576 | 25.023302 | 25.244675 | 24.754017 | 0 | 0 | FX |
| 12 | -0.637572 | -2.4765511656 | 25.74435 | 25.673828 | 24.754017 | 0 | 0 | FX |
| 26 | -1.166027 | -4.43815192173 | 26.272805 | 26.37703 | 24.754017 | 0 | 0 | FX |
| 52 | -1.712295 | -6.3846166495 | 26.819073 | 27.38443 | 24.754017 | 0 | 0 | FX |
| 156 | 1.215447 | 5.08739760041 | 23.891331 | 27.38443 | 23.848307 | 0 | 0 | FX |
| 260 | 2.723757 | 12.1688533465 | 22.383021 | 27.38443 | 22.110485 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740009420 | 25.129505 | 0.05 | 0.21 | 25.071848 | 25.146495 | 25.083903 | 0 |
| 1739923020 | 25.076489 | -0.04 | -0.16 | 25.12307 | 25.123678 | 25.047948 | 0 |
| 1739836620 | 25.115716 | -0.07 | -0.26 | 25.052719 | 25.176243 | 25.052719 | 0 |
| 1739750220 | 25.181048 | 0 | 0.00 | 25.181048 | 25.181048 | 25.181048 | 0 |
| 1739663820 | 25.181048 | 0 | 0.00 | 25.181048 | 25.181048 | 25.181048 | 0 |
| 1739577420 | 25.181048 | 0.12 | 0.49 | 25.064917 | 25.211219 | 25.039044 | 0 |
| 1739491020 | 25.057359 | -0.09 | -0.36 | 25.144422 | 25.103659 | 25.022396 | 0 |
| 1739404620 | 25.146816 | -0.02 | -0.08 | 25.091893 | 25.244675 | 25.046569 | 0 |
| 1739318220 | 25.16817 | 0.13 | 0.51 | 25.038569 | 25.190763 | 25.11708 | 0 |
| 1739231820 | 25.041162 | 0.03 | 0.11 | 25.016371 | 25.063182 | 24.973249 | 0 |
| 1739145420 | 25.013756 | 0 | 0.00 | 25.013756 | 25.013756 | 25.013756 | 0 |
| 1739059020 | 25.013756 | 0 | 0.00 | 25.013756 | 25.013756 | 25.013756 | 0 |
| 1738972620 | 25.013756 | -0 | -0.01 | 25.011231 | 25.018847 | 24.884684 | 0 |
| 1738886220 | 25.017292 | 0.13 | 0.50 | 24.886829 | 25.030482 | 24.916105 | 0 |
| 1738799820 | 24.891905 | -0.01 | -0.03 | 24.891517 | 24.93537 | 24.860651 | 0 |
| 1738713420 | 24.898264 | -0 | -0.01 | 24.891246 | 24.973435 | 24.858761 | 0 |
| 1738627020 | 24.900153 | -0.11 | -0.43 | 24.920342 | 24.962041 | 24.870625 | 0 |
| 1738540620 | 25.006802 | 0.11 | 0.44 | 24.802727 | 25.18644 | 24.802727 | 0 |
| 1738454220 | 24.896551 | 0 | 0.00 | 24.896551 | 24.896551 | 24.896551 | 0 |
| 1738367820 | 24.896551 | 0.01 | 0.06 | 24.865179 | 25.026264 | 24.754017 | 0 |
| 1738281420 | 24.881727 | -0.12 | -0.47 | 25.004798 | 25.030391 | 24.84312 | 0 |
| 1738195020 | 24.9984 | -0.05 | -0.21 | 25.031659 | 25.061035 | 24.95572 | 0 |
| 1738108620 | 25.051264 | -0.05 | -0.22 | 25.111547 | 25.08686 | 25.014258 | 0 |
| 1738022220 | 25.106061 | 0.17 | 0.69 | 25.012493 | 25.162823 | 25.012493 | 0 |
| 1737935820 | 24.93387 | 0 | 0.00 | 24.93387 | 24.93387 | 24.93387 | 0 |
| 1737849420 | 24.93387 | 0 | 0.00 | 24.93387 | 24.93387 | 24.93387 | 0 |
| 1737763020 | 24.93387 | -0.15 | -0.59 | 25.038395 | 25.02181 | 24.918341 | 0 |
| 1737676620 | 25.081201 | 0.06 | 0.22 | 25.023302 | 25.105447 | 25.002303 | 0 |
| 1737590220 | 25.025433 | -0.06 | -0.23 | 25.087419 | 25.028941 | 24.959495 | 0 |
| 1737503820 | 25.081998 | -0.1 | -0.38 | 25.16756 | 25.152782 | 25.008956 | 0 |
| 1737417420 | 25.178248 | -0.1 | -0.38 | 25.275644 | 25.275644 | 25.078659 | 0 |
| 1737331020 | 25.273755 | 0.06 | 0.23 | 25.273755 | 25.273755 | 25.216834 | 0 |
| 1737244620 | 25.216834 | 0 | 0.00 | 25.273755 | 25.273755 | 25.216834 | 0 |
| 1737158220 | 25.216834 | -0.07 | -0.27 | 25.298342 | 25.23097 | 25.111111 | 0 |
| 1737071820 | 25.285202 | -0 | -0.00 | 25.296181 | 25.316554 | 25.257016 | 0 |
| 1736985420 | 25.2864 | -0.09 | -0.34 | 25.371862 | 25.422982 | 25.27442 | 0 |
| 1736899020 | 25.372466 | -0 | -0.02 | 25.335707 | 25.409935 | 25.333428 | 0 |
| 1736812620 | 25.377301 | 0.06 | 0.22 | 25.377168 | 25.398724 | 25.293131 | 0 |
| 1736726220 | 25.32114 | 0 | 0.00 | 25.32114 | 25.32114 | 25.32114 | 0 |
| 1736639820 | 25.32114 | 0 | 0.00 | 25.360281 | 25.360281 | 25.32114 | 0 |
| 1736553420 | 25.32114 | 0.07 | 0.26 | 25.256996 | 25.333428 | 25.195737 | 0 |
| 1736467020 | 25.254417 | -0.06 | -0.24 | 25.328655 | 25.352572 | 25.248926 | 0 |
| 1736380620 | 25.314805 | -0.02 | -0.09 | 25.342305 | 25.36993 | 25.272894 | 0 |
| 1736294220 | 25.336587 | -0.05 | -0.21 | 25.392298 | 25.373934 | 25.26417 | 0 |
| 1736207820 | 25.388879 | 0.21 | 0.84 | 25.089483 | 25.426553 | 25.089483 | 0 |
| 1736121420 | 25.17617 | 0 | 0.00 | 25.069336 | 25.17617 | 25.069336 | 0 |
| 1736035020 | 25.17617 | 0 | 0.00 | 25.069336 | 25.17617 | 25.069336 | 0 |
| 1735948620 | 25.17617 | 0.07 | 0.29 | 25.11388 | 25.253678 | 25.012389 | 0 |
| 1735862220 | 25.103361 | -0.03 | -0.12 | 25.160719 | 25.173441 | 25.081731 | 0 |
| 1735775820 | 25.13264 | 0 | 0.00 | 25.13264 | 25.13264 | 25.13264 | 0 |
| 1735689420 | 25.132392 | 0 | 0.00 | 25.132392 | 25.132392 | 25.132392 | 0 |
| 1735603020 | 25.132392 | 0.11 | 0.45 | 25.041317 | 25.213387 | 25.017143 | 0 |
| 1735516620 | 25.019405 | -0.05 | -0.19 | 25.019405 | 25.067391 | 25.019405 | 0 |
| 1735430220 | 25.067391 | -0.01 | -0.04 | 25.019405 | 25.076238 | 25.019405 | 0 |
| 1735343760 | 25.076238 | -0.02 | -0.09 | 25.089613 | 25.113273 | 24.980848 | 0 |
| 1735257420 | 25.098743 | -0.13 | -0.51 | 25.125461 | 25.125461 | 25.088727 | 0 |
| 1735171020 | 25.226901 | 0.14 | 0.58 | 25.124364 | 25.281569 | 25.100339 | 0 |
| 1735084620 | 25.082615 | -0.17 | -0.68 | 25.263389 | 25.170145 | 25.07469 | 0 |
| 1734998220 | 25.255593 | -0.05 | -0.21 | 25.317342 | 25.317342 | 25.20273 | 0 |
| 1734911820 | 25.307493 | 0 | 0.00 | 25.307493 | 25.307493 | 25.307493 | 0 |
| 1734825420 | 25.307493 | 0.08 | 0.30 | 25.307493 | 25.307493 | 25.230856 | 0 |
| 1734739020 | 25.230856 | -0.17 | -0.68 | 25.417385 | 25.443585 | 25.188539 | 0 |
| 1734652620 | 25.402853 | 0.03 | 0.10 | 25.387648 | 25.468395 | 25.318201 | 0 |
| 1734566220 | 25.377418 | 0.05 | 0.19 | 25.332491 | 25.391878 | 25.224536 | 0 |
| 1734479820 | 25.330128 | 0.08 | 0.34 | 25.251084 | 25.382334 | 25.28261 | 0 |
| 1734393420 | 25.24525 | -0.06 | -0.25 | 25.26148 | 25.322006 | 25.227615 | 0 |
| 1734307020 | 25.307317 | 0 | 0.00 | 25.307317 | 25.307317 | 25.307317 | 0 |
| 1734220620 | 25.307317 | 0 | 0.00 | 25.307317 | 25.307317 | 25.307317 | 0 |
| 1734134220 | 25.307317 | 0.09 | 0.34 | 25.22728 | 25.34263 | 25.237154 | 0 |
| 1734047820 | 25.221615 | 0.04 | 0.15 | 25.183374 | 25.258577 | 25.141017 | 0 |
| 1733961420 | 25.183006 | 0.04 | 0.17 | 25.133269 | 25.250317 | 25.153521 | 0 |
| 1733875020 | 25.139799 | -0.05 | -0.21 | 25.202777 | 25.238179 | 25.128857 | 0 |
| 1733788620 | 25.193795 | -0.21 | -0.82 | 25.419224 | 25.419224 | 25.152466 | 0 |
| 1733702220 | 25.403174 | 0 | 0.01 | 25.363809 | 25.403174 | 25.370148 | 0 |
| 1733615820 | 25.399668 | 0.01 | 0.04 | 25.370148 | 25.399668 | 25.370148 | 0 |
| 1733529420 | 25.38982 | -0.08 | -0.31 | 25.458587 | 25.452569 | 25.349617 | 0 |
| 1733443020 | 25.468262 | -0.03 | -0.10 | 25.485103 | 25.536193 | 25.41164 | 0 |
| 1733356620 | 25.494922 | -0.03 | -0.11 | 25.521363 | 25.542628 | 25.4626 | 0 |
| 1733270220 | 25.522071 | -0.14 | -0.56 | 25.653985 | 25.612435 | 25.522071 | 0 |
| 1733183820 | 25.666442 | 0.12 | 0.48 | 25.576891 | 25.673828 | 25.566554 | 0 |
| 1733097420 | 25.543673 | -0.05 | -0.20 | 25.543673 | 25.543673 | 25.543673 | 0 |
| 1733011020 | 25.59365 | 0 | 0.00 | 25.530158 | 25.59365 | 25.530158 | 0 |
| 1732924620 | 25.59365 | -0.06 | -0.22 | 25.64602 | 25.653283 | 25.551161 | 0 |
| 1732838220 | 25.651035 | -0.09 | -0.36 | 25.74435 | 25.670411 | 25.601269 | 0 |
| 1732751820 | 25.743294 | -0.05 | -0.18 | 25.781875 | 25.784196 | 25.657199 | 0 |
| 1732665420 | 25.790967 | 0.04 | 0.16 | 25.730583 | 25.804463 | 25.716201 | 0 |
| 1732579020 | 25.750905 | 0.17 | 0.67 | 25.560479 | 25.772553 | 25.560479 | 0 |
| 1732492620 | 25.579258 | 0 | 0.00 | 25.579258 | 25.579258 | 25.579258 | 0 |
| 1732406220 | 25.579258 | 0 | 0.00 | 25.579258 | 25.579258 | 25.579258 | 0 |
| 1732319820 | 25.579258 | -0.21 | -0.83 | 25.815446 | 25.814463 | 25.566709 | 0 |
| 1732233420 | 25.793802 | -0.01 | -0.02 | 25.803307 | 25.851435 | 25.765482 | 0 |
| 1732147020 | 25.798933 | -0.02 | -0.07 | 25.821195 | 25.879072 | 25.739997 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
