Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.076007 | 0.519127435346 | 14.641299 | 14.717306 | 14.637651 | 0 | 0 | FX |
| 4 | -0.604215 | -3.94357061548 | 15.321521 | 15.5 | 14.637651 | 0 | 0 | FX |
| 12 | -1.167966 | -7.35250866337 | 15.885272 | 16.496816 | 14.637651 | 0 | 0 | FX |
| 26 | -0.52544 | -3.44714790891 | 15.242746 | 16.496816 | 14.637651 | 0 | 0 | FX |
| 52 | 2.761469 | 23.0972453037 | 11.955837 | 16.496816 | 11.902176 | 0 | 0 | FX |
| 156 | 8.5699019 | 139.406841662 | 6.1474041 | 534.9 | 6.1008672 | 0 | 0 | FX |
| 260 | 9.017306 | 158.198350877 | 5.7 | 577 | 5.3005959 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735343760 | 14.70074 | 0.02 | 0.17 | 14.70074 | 14.70074 | 14.676079 | 0 |
| 1735257420 | 14.676079 | 0 | 0.00 | 14.676079 | 14.676079 | 14.676079 | 0 |
| 1735171020 | 14.676079 | -0.01 | -0.10 | 14.676079 | 14.690824 | 14.676079 | 0 |
| 1735084620 | 14.690824 | -0.03 | -0.18 | 14.696043 | 14.696043 | 14.690824 | 0 |
| 1734998220 | 14.716981 | 0.08 | 0.52 | 14.637651 | 14.716981 | 14.637651 | 0 |
| 1734911820 | 14.641299 | 0 | 0.00 | 14.641299 | 14.641299 | 14.641299 | 0 |
| 1734825420 | 14.641299 | -0.05 | -0.37 | 14.641299 | 14.696021 | 14.641299 | 0 |
| 1734739020 | 14.696021 | -0.01 | -0.04 | 14.756597 | 14.756597 | 14.696021 | 0 |
| 1734652620 | 14.702404 | 0 | 0.02 | 14.866772 | 14.866772 | 14.702404 | 0 |
| 1734566220 | 14.700138 | 0 | 0.01 | 14.684402 | 14.700138 | 14.684402 | 0 |
| 1734479820 | 14.699168 | 0.01 | 0.06 | 14.656655 | 14.70134 | 14.656655 | 0 |
| 1734393420 | 14.689884 | 0.02 | 0.11 | 14.658167 | 14.689884 | 14.658167 | 0 |
| 1734307020 | 14.67428 | -0.02 | -0.13 | 14.67428 | 14.67428 | 14.67428 | 0 |
| 1734220620 | 14.693578 | 0 | 0.00 | 14.693578 | 14.693578 | 14.693578 | 0 |
| 1734134220 | 14.693578 | 0.03 | 0.23 | 14.701708 | 14.704308 | 14.693578 | 0 |
| 1734047820 | 14.659755 | -0.09 | -0.61 | 14.695734 | 14.695734 | 14.659755 | 0 |
| 1733961420 | 14.75 | 0 | 0.00 | 14.745695 | 14.75 | 14.683645 | 0 |
| 1733875020 | 14.75 | -0.1 | -0.65 | 14.851747 | 14.846822 | 14.7 | 0 |
| 1733788620 | 14.84647 | -0.01 | -0.05 | 14.899756 | 14.899756 | 14.75 | 0 |
| 1733702220 | 14.853585 | 0 | 0.00 | 14.853585 | 14.853585 | 14.853585 | 0 |
| 1733615820 | 14.853585 | 0 | 0.00 | 14.853585 | 14.853585 | 14.853585 | 0 |
| 1733529420 | 14.853585 | 0 | 0.02 | 14.855185 | 14.853585 | 14.85 | 0 |
| 1733443020 | 14.85 | -0.16 | -1.07 | 14.991438 | 14.991438 | 14.85 | 0 |
| 1733356620 | 15.01 | -0.11 | -0.73 | 15.174186 | 15.174186 | 15.01 | 0 |
| 1733270220 | 15.12 | -0.08 | -0.53 | 15.301442 | 15.301442 | 15.12 | 0 |
| 1733183820 | 15.2 | -0.12 | -0.79 | 15.397545 | 15.397545 | 15.2 | 0 |
| 1733097420 | 15.321521 | 0 | 0.00 | 15.321521 | 15.321521 | 15.321521 | 0 |
| 1733011020 | 15.321521 | -0.18 | -1.15 | 15.321521 | 15.5 | 15.321521 | 0 |
| 1732924620 | 15.5 | 0.05 | 0.34 | 15.435679 | 15.5 | 15.359984 | 0 |
| 1732838220 | 15.447894 | -0.15 | -0.98 | 15.504903 | 15.504903 | 15.447894 | 0 |
| 1732751820 | 15.6 | -0.1 | -0.64 | 15.740087 | 15.740087 | 15.556917 | 0 |
| 1732665420 | 15.7 | 0 | 0.00 | 15.787761 | 15.787761 | 15.654697 | 0 |
| 1732579020 | 15.7 | -0.1 | -0.60 | 15.753179 | 15.8 | 15.7 | 0 |
| 1732492620 | 15.795383 | 0 | 0.00 | 15.795383 | 15.795383 | 15.795383 | 0 |
| 1732406220 | 15.795383 | -0 | -0.03 | 15.795383 | 15.8 | 15.795383 | 0 |
| 1732319820 | 15.8 | -0.05 | -0.32 | 15.973299 | 15.973299 | 15.8 | 0 |
| 1732233420 | 15.85 | -0.06 | -0.38 | 15.887916 | 15.91 | 15.85 | 0 |
| 1732147020 | 15.91 | 0.01 | 0.06 | 15.872491 | 15.91 | 15.872491 | 0 |
| 1732060620 | 15.9 | -0.06 | -0.38 | 15.87354 | 15.96 | 15.87354 | 0 |
| 1731974220 | 15.96 | -0.06 | -0.39 | 16.027887 | 16.027887 | 15.877437 | 0 |
| 1731887820 | 16.022948 | 0 | 0.00 | 16.022948 | 16.022948 | 16.022948 | 0 |
| 1731801420 | 16.022948 | 0.07 | 0.46 | 16.022948 | 16.022948 | 16.022948 | 0 |
| 1731715020 | 15.95 | -0.1 | -0.62 | 16.070301 | 16.070301 | 15.95 | 0 |
| 1731628620 | 16.05 | -0.05 | -0.31 | 16.275027 | 16.28189 | 16.05 | 0 |
| 1731542220 | 16.1 | -0.32 | -1.92 | 16.285152 | 16.285152 | 16.1 | 0 |
| 1731455820 | 16.415 | 0.06 | 0.39 | 16.371627 | 16.415 | 16.30955 | 0 |
| 1731369420 | 16.351204 | -0.14 | -0.85 | 16.496815 | 16.496815 | 16.351204 | 0 |
| 1731283020 | 16.491817 | 0.08 | 0.47 | 16.491817 | 16.491817 | 16.491817 | 0 |
| 1731196620 | 16.415 | 0 | 0.00 | 16.415 | 16.415 | 16.415 | 0 |
| 1731110220 | 16.415 | 0.01 | 0.06 | 16.357652 | 16.415 | 16.357652 | 0 |
| 1731023820 | 16.405 | -0.01 | -0.03 | 16.315771 | 16.41 | 16.315771 | 0 |
| 1730937420 | 16.41 | 0.01 | 0.06 | 16.329941 | 16.41 | 16.329941 | 0 |
| 1730851020 | 16.399999 | 0.04 | 0.24 | 16.403597 | 16.403597 | 16.36 | 0 |
| 1730764620 | 16.36 | 0.08 | 0.49 | 16.251919 | 16.361184 | 16.251919 | 0 |
| 1730678220 | 16.279924 | 0 | 0.00 | 16.279924 | 16.279924 | 16.279924 | 0 |
| 1730591820 | 16.279924 | -0.07 | -0.43 | 16.279924 | 16.35 | 16.279924 | 0 |
| 1730505420 | 16.35 | 0.05 | 0.31 | 16.212613 | 16.35 | 16.212613 | 0 |
| 1730419020 | 16.3 | 0 | 0.00 | 16.270298 | 16.305 | 16.220814 | 0 |
| 1730332620 | 16.3 | 0.04 | 0.25 | 16.211322 | 16.313623 | 16.21679 | 0 |
| 1730246220 | 16.26 | 0.01 | 0.06 | 16.205696 | 16.26 | 16.205696 | 0 |
| 1730159820 | 16.25 | 0.15 | 0.90 | 16.191325 | 16.25 | 16.104393 | 0 |
| 1730073420 | 16.104393 | 0 | 0.00 | 16.104393 | 16.104393 | 16.104393 | 0 |
| 1729986960 | 16.104393 | 0 | 0.00 | 16.104393 | 16.104393 | 16.104393 | 0 |
| 1729900620 | 16.104393 | -0.06 | -0.34 | 16.065643 | 16.104393 | 16.065643 | 0 |
| 1729814220 | 16.16 | 0.01 | 0.06 | 16.097579 | 16.16 | 16.097579 | 0 |
| 1729727820 | 16.149999 | 0 | 0.00 | 16.104081 | 16.149999 | 16.096104 | 0 |
| 1729641420 | 16.149999 | 0.05 | 0.31 | 16.035908 | 16.149999 | 16.035908 | 0 |
| 1729555020 | 16.1 | 0.1 | 0.60 | 16.020322 | 16.11 | 15.986911 | 0 |
| 1729468620 | 16.003309 | 0 | 0.00 | 16.003309 | 16.003309 | 16.003309 | 0 |
| 1729382220 | 16.003309 | -0.07 | -0.45 | 16.003309 | 16.075 | 16.003309 | 0 |
| 1729295820 | 16.075 | 0.02 | 0.16 | 16.052415 | 16.075 | 16.05 | 0 |
| 1729209420 | 16.05 | 0.02 | 0.12 | 15.998968 | 16.05 | 15.996503 | 0 |
| 1729123020 | 16.03 | 0.02 | 0.12 | 15.964834 | 16.03 | 15.957397 | 0 |
| 1729036620 | 16.01 | 0.08 | 0.48 | 15.949401 | 16.01 | 15.943744 | 0 |
| 1728950220 | 15.933628 | -0 | -0.01 | 15.977217 | 15.977217 | 15.933628 | 0 |
| 1728863820 | 15.934974 | -0.02 | -0.13 | 15.934974 | 15.934974 | 15.934974 | 0 |
| 1728777420 | 15.955 | 0 | 0.00 | 15.955 | 15.955 | 15.955 | 0 |
| 1728691020 | 15.955 | -0.01 | -0.03 | 15.949495 | 15.965 | 15.949495 | 0 |
| 1728604620 | 15.96 | 0.03 | 0.19 | 15.953068 | 15.96 | 15.93 | 0 |
| 1728518220 | 15.93 | 0.01 | 0.06 | 15.92572 | 15.951334 | 15.92 | 0 |
| 1728431820 | 15.92 | 0.04 | 0.22 | 15.826401 | 15.92 | 15.826401 | 0 |
| 1728345420 | 15.885 | -0 | -0.00 | 15.902648 | 15.902648 | 15.842125 | 0 |
| 1728259020 | 15.885272 | 0 | 0.00 | 15.885272 | 15.885272 | 15.885272 | 0 |
| 1728172620 | 15.885272 | 0 | 0.00 | 15.885272 | 15.885272 | 15.885272 | 0 |
| 1728086220 | 15.885272 | 0.03 | 0.20 | 15.851597 | 15.885272 | 15.814927 | 0 |
| 1727999820 | 15.853249 | 0 | 0.02 | 15.839153 | 15.87 | 15.839153 | 0 |
| 1727913420 | 15.85 | 0.01 | 0.06 | 15.851068 | 15.851068 | 15.793015 | 0 |
| 1727827020 | 15.84 | 0.11 | 0.70 | 15.88157 | 15.872944 | 15.806785 | 0 |
| 1727740620 | 15.73 | -0.04 | -0.25 | 15.749095 | 15.796503 | 15.73 | 0 |
| 1727654220 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1727567760 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 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
