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 | 0.18855 | 1.37560463131 | 13.7067 | 13.953069 | 13.5999 | 0 | 0 | FX |
| 4 | 0.13115 | 0.952841086595 | 13.7641 | 13.99137 | 13.565566 | 0 | 0 | FX |
| 12 | 0.587299 | 4.41314369132 | 13.307951 | 13.99137 | 13.08652 | 0 | 0 | FX |
| 26 | 0.282931 | 2.07849228335 | 13.612319 | 14.607938 | 13.08652 | 0 | 0 | FX |
| 52 | -0.093581 | -0.668969408523 | 13.988831 | 458.73263 | 5.891073 | 0 | 0 | FX |
| 156 | 2.538524 | 22.3526040868 | 11.356726 | 458.73263 | 5.891073 | 0 | 0 | FX |
| 260 | 3.22225 | 30.1906680409 | 10.673 | 594.23004 | 5.891073 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737935820 | 13.673724 | 0 | 0.00 | 13.673724 | 13.673724 | 13.673724 | 0 |
| 1737849420 | 13.673724 | 0 | 0.00 | 13.673724 | 13.673724 | 13.673724 | 0 |
| 1737763020 | 13.673724 | 0.02 | 0.17 | 13.632409 | 13.691187 | 13.5999 | 0 |
| 1737676620 | 13.65025 | -0.01 | -0.05 | 13.6504 | 13.707727 | 13.627497 | 0 |
| 1737590220 | 13.657238 | -0.02 | -0.12 | 13.673445 | 13.706284 | 13.62227 | 0 |
| 1737503820 | 13.6733 | -0 | -0.01 | 13.6738 | 13.744584 | 13.650525 | 0 |
| 1737417420 | 13.674287 | -0.03 | -0.20 | 13.7067 | 13.761276 | 13.62735 | 0 |
| 1737331020 | 13.70225 | 0.01 | 0.09 | 13.689724 | 13.71795 | 13.672202 | 0 |
| 1737244620 | 13.689724 | 0 | 0.03 | 13.689724 | 13.689724 | 13.684979 | 0 |
| 1737158220 | 13.684979 | -0.1 | -0.70 | 13.7665 | 13.775804 | 13.669222 | 0 |
| 1737071820 | 13.781522 | 0.04 | 0.29 | 13.741898 | 13.810717 | 13.701799 | 0 |
| 1736985420 | 13.741075 | -0.09 | -0.68 | 13.83843 | 13.854186 | 13.666154 | 0 |
| 1736899020 | 13.835502 | -0.05 | -0.36 | 13.889857 | 13.878015 | 13.761597 | 0 |
| 1736812620 | 13.886052 | -0.06 | -0.40 | 13.93605 | 13.99137 | 13.659085 | 0 |
| 1736726220 | 13.9418 | -0.01 | -0.04 | 13.94732 | 13.959219 | 13.9157 | 0 |
| 1736639820 | 13.947679 | 0.01 | 0.09 | 13.947679 | 13.947679 | 13.934842 | 0 |
| 1736553420 | 13.934842 | 0.09 | 0.67 | 13.840707 | 13.984921 | 13.813832 | 0 |
| 1736467020 | 13.841738 | 0.02 | 0.12 | 13.82865 | 13.857732 | 13.761156 | 0 |
| 1736380620 | 13.82517 | 0.12 | 0.90 | 13.70005 | 13.839892 | 13.685357 | 0 |
| 1736294220 | 13.702063 | 0.08 | 0.60 | 13.618092 | 13.827468 | 13.59925 | 0 |
| 1736207820 | 13.62075 | -0.07 | -0.53 | 13.69305 | 13.719159 | 13.565566 | 0 |
| 1736121420 | 13.6929 | 0.02 | 0.13 | 13.675302 | 13.711813 | 13.675302 | 0 |
| 1736035020 | 13.675302 | 0 | 0.00 | 13.675302 | 13.675302 | 13.675302 | 0 |
| 1735948620 | 13.675302 | -0.02 | -0.13 | 13.695178 | 13.727308 | 13.634341 | 0 |
| 1735862220 | 13.693475 | -0.12 | -0.86 | 13.809164 | 13.83996 | 13.657013 | 0 |
| 1735775820 | 13.812351 | -0.02 | -0.13 | 13.757854 | 13.827192 | 13.710416 | 0 |
| 1735689420 | 13.83 | 0 | 0.00 | 13.83 | 13.83 | 13.83 | 0 |
| 1735603020 | 13.83 | 0.07 | 0.49 | 13.764121 | 13.874245 | 13.733722 | 0 |
| 1735516620 | 13.76275 | 0.02 | 0.13 | 13.744683 | 13.778984 | 13.720476 | 0 |
| 1735430220 | 13.744683 | -0.02 | -0.15 | 13.744683 | 13.764718 | 13.744683 | 0 |
| 1735343760 | 13.764718 | -0.11 | -0.78 | 13.87325 | 13.864234 | 13.701674 | 0 |
| 1735257420 | 13.8727 | 0.12 | 0.84 | 13.75675 | 13.908556 | 13.676872 | 0 |
| 1735171020 | 13.757174 | 0.02 | 0.16 | 13.740626 | 13.829174 | 13.489943 | 0 |
| 1735084620 | 13.735577 | 0.07 | 0.51 | 13.667385 | 13.758062 | 13.615143 | 0 |
| 1734998220 | 13.666521 | 0.16 | 1.21 | 13.5039 | 13.70955 | 13.480974 | 0 |
| 1734911820 | 13.503779 | -0.01 | -0.08 | 13.51398 | 13.539653 | 13.466064 | 0 |
| 1734825420 | 13.51398 | 0.01 | 0.05 | 13.51398 | 13.51398 | 13.507709 | 0 |
| 1734739020 | 13.507709 | -0.01 | -0.09 | 13.519223 | 13.567069 | 13.466566 | 0 |
| 1734652620 | 13.520326 | 0.07 | 0.51 | 13.4515 | 13.540382 | 13.312554 | 0 |
| 1734566220 | 13.451196 | 0.04 | 0.33 | 13.40439 | 13.545661 | 13.336316 | 0 |
| 1734479820 | 13.406606 | 0.17 | 1.31 | 13.2345 | 13.459293 | 13.214819 | 0 |
| 1734393420 | 13.232656 | -0.02 | -0.18 | 13.2438 | 13.276687 | 13.202096 | 0 |
| 1734307020 | 13.25615 | 0.03 | 0.19 | 13.24683 | 13.297942 | 13.2344 | 0 |
| 1734220620 | 13.230518 | 0 | 0.00 | 13.230518 | 13.230518 | 13.230518 | 0 |
| 1734134220 | 13.230518 | 0.02 | 0.15 | 13.199756 | 13.309327 | 13.180059 | 0 |
| 1734047820 | 13.21015 | 0.03 | 0.23 | 13.180513 | 13.228153 | 13.110049 | 0 |
| 1733961420 | 13.18 | -0.1 | -0.76 | 13.284002 | 13.321269 | 13.155107 | 0 |
| 1733875020 | 13.2815 | 0.01 | 0.11 | 13.270217 | 13.348258 | 13.26495 | 0 |
| 1733788620 | 13.2673 | -0.16 | -1.18 | 13.438437 | 13.441991 | 13.194863 | 0 |
| 1733702220 | 13.426342 | 0 | 0.00 | 13.426342 | 13.426342 | 13.426342 | 0 |
| 1733615820 | 13.426342 | 0 | 0.00 | 13.426342 | 13.426342 | 13.426342 | 0 |
| 1733529420 | 13.426342 | -0.04 | -0.30 | 13.4656 | 13.483984 | 13.407681 | 0 |
| 1733443020 | 13.466214 | -0.05 | -0.41 | 13.520968 | 13.538048 | 13.438247 | 0 |
| 1733356620 | 13.521124 | 0.05 | 0.39 | 13.466969 | 13.570745 | 13.456802 | 0 |
| 1733270220 | 13.46805 | -0.02 | -0.14 | 13.486694 | 13.509299 | 13.426653 | 0 |
| 1733183820 | 13.487192 | -0.01 | -0.07 | 13.495904 | 13.541718 | 13.436248 | 0 |
| 1733097420 | 13.4962 | 0.01 | 0.08 | 13.485106 | 13.529525 | 13.45645 | 0 |
| 1733011020 | 13.485106 | 0 | 0.01 | 13.485106 | 13.485106 | 13.48309 | 0 |
| 1732924620 | 13.48309 | -0.01 | -0.05 | 13.491688 | 13.515994 | 13.441165 | 0 |
| 1732838220 | 13.490221 | -0.07 | -0.53 | 13.56705 | 13.589125 | 13.455791 | 0 |
| 1732751820 | 13.56195 | 0.04 | 0.33 | 13.522315 | 13.59815 | 13.396613 | 0 |
| 1732665420 | 13.51755 | 0.11 | 0.85 | 13.414259 | 13.536631 | 13.407129 | 0 |
| 1732579020 | 13.403731 | -0.05 | -0.40 | 13.41355 | 13.462874 | 13.37576 | 0 |
| 1732492620 | 13.457677 | 0 | 0.00 | 13.457677 | 13.457677 | 13.457677 | 0 |
| 1732406220 | 13.457677 | 0.01 | 0.04 | 13.457677 | 13.457677 | 13.45265 | 0 |
| 1732319820 | 13.45265 | 0.01 | 0.04 | 13.45575 | 13.471964 | 13.375602 | 0 |
| 1732233420 | 13.4476 | -0.05 | -0.35 | 13.49655 | 13.539333 | 13.382908 | 0 |
| 1732147020 | 13.494935 | -0.01 | -0.04 | 13.487709 | 13.530687 | 13.458128 | 0 |
| 1732060620 | 13.50015 | 0.09 | 0.66 | 13.41194 | 13.55506 | 13.394974 | 0 |
| 1731974220 | 13.412131 | -0.13 | -0.98 | 13.5485 | 13.516438 | 13.360964 | 0 |
| 1731887820 | 13.54515 | 0 | 0.00 | 13.535233 | 13.585157 | 13.532675 | 0 |
| 1731801420 | 13.544981 | -0 | -0.01 | 13.544981 | 13.544981 | 13.544981 | 0 |
| 1731715020 | 13.54645 | -0.03 | -0.25 | 13.58205 | 13.667684 | 13.497614 | 0 |
| 1731628620 | 13.5801 | 0 | 0.02 | 13.57795 | 13.650659 | 13.5137 | 0 |
| 1731542220 | 13.577204 | 0.05 | 0.34 | 13.531 | 13.607445 | 13.410655 | 0 |
| 1731455820 | 13.530534 | 0.09 | 0.64 | 13.441658 | 13.572508 | 13.44045 | 0 |
| 1731369420 | 13.44495 | 0.17 | 1.28 | 13.2746 | 13.480365 | 13.215081 | 0 |
| 1731283020 | 13.27515 | -0 | -0.03 | 13.265633 | 13.30965 | 13.265633 | 0 |
| 1731196620 | 13.27919 | 0 | 0.00 | 13.27919 | 13.27919 | 13.27919 | 0 |
| 1731110220 | 13.27919 | 0.18 | 1.34 | 13.106382 | 13.294623 | 13.112604 | 0 |
| 1731023820 | 13.103747 | -0.15 | -1.16 | 13.294805 | 13.240742 | 13.08652 | 0 |
| 1730937420 | 13.257668 | 0.02 | 0.12 | 13.25105 | 13.382306 | 13.189155 | 0 |
| 1730851020 | 13.242093 | -0.03 | -0.24 | 13.266944 | 13.296334 | 13.207741 | 0 |
| 1730764620 | 13.274354 | -0.04 | -0.29 | 13.30765 | 13.368446 | 13.262438 | 0 |
| 1730678220 | 13.3127 | -0 | -0.01 | 13.313758 | 13.346026 | 13.262818 | 0 |
| 1730591820 | 13.313758 | 0.01 | 0.04 | 13.313758 | 13.313758 | 13.308648 | 0 |
| 1730505420 | 13.308648 | -0.03 | -0.22 | 13.3372 | 13.353176 | 13.25202 | 0 |
| 1730419020 | 13.338157 | -0.02 | -0.13 | 13.350854 | 13.444448 | 13.29735 | 0 |
| 1730332620 | 13.355318 | 0.01 | 0.08 | 13.344488 | 13.406409 | 13.259464 | 0 |
| 1730246220 | 13.344766 | -0.04 | -0.30 | 13.384152 | 13.394049 | 13.117949 | 0 |
| 1730159820 | 13.38495 | 0.03 | 0.26 | 13.3492 | 13.465917 | 13.324661 | 0 |
| 1730073420 | 13.35015 | -0.03 | -0.23 | 13.356423 | 13.3805 | 13.33805 | 0 |
| 1729986960 | 13.3805 | 0 | 0.00 | 13.3805 | 13.3805 | 13.3805 | 0 |
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
