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 | 0.063004 | 0.411655864218 | 15.305017 | 15.540871 | 15.171992 | 0 | 0 | FX |
| 4 | 0.619429 | 4.19991955842 | 14.748592 | 15.540871 | 14.722525 | 0 | 0 | FX |
| 12 | -0.70228 | -4.37004882485 | 16.070301 | 16.070301 | 14.637651 | 0 | 0 | FX |
| 26 | -0.132017 | -0.851720492556 | 15.500038 | 16.496816 | 14.637651 | 0 | 0 | FX |
| 52 | 3.061616 | 24.8782321076 | 12.306405 | 16.496816 | 12.306405 | 0 | 0 | FX |
| 156 | 8.9522291 | 139.534281029 | 6.4157919 | 534.9 | 6.275 | 0 | 0 | FX |
| 260 | 9.9344666 | 182.835504509 | 5.4335544 | 577 | 5.3005959 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738886220 | 15.4 | -0.01 | -0.06 | 15.418483 | 15.418483 | 15.4 | 0 |
| 1738799820 | 15.41 | 0.01 | 0.06 | 15.323808 | 15.41 | 15.323808 | 0 |
| 1738713420 | 15.4 | 0.05 | 0.33 | 15.171992 | 15.4 | 15.171992 | 0 |
| 1738627020 | 15.35 | -0.19 | -1.23 | 15.506109 | 15.506109 | 15.268217 | 0 |
| 1738540620 | 15.540871 | 0.25 | 1.61 | 15.319662 | 15.540871 | 15.319662 | 0 |
| 1738454220 | 15.294202 | 0 | 0.00 | 15.294202 | 15.294202 | 15.294202 | 0 |
| 1738367820 | 15.294202 | -0.02 | -0.10 | 15.305017 | 15.305017 | 15.294202 | 0 |
| 1738281420 | 15.31 | 0.01 | 0.07 | 15.247381 | 15.31 | 15.247381 | 0 |
| 1738195020 | 15.3 | 0.08 | 0.49 | 15.234633 | 15.3 | 15.225 | 0 |
| 1738108620 | 15.225 | 0 | 0.03 | 15.310326 | 15.310326 | 15.21 | 0 |
| 1738022220 | 15.22 | 0.02 | 0.13 | 15.232807 | 15.232807 | 15.199505 | 0 |
| 1737935820 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1737849420 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1737763020 | 15.2 | -0.01 | -0.07 | 15.130874 | 15.21 | 15.130874 | 0 |
| 1737676620 | 15.21 | 0.01 | 0.07 | 15.206797 | 15.21 | 15.158451 | 0 |
| 1737590220 | 15.2 | 0.15 | 1.00 | 14.969881 | 15.2 | 14.969881 | 0 |
| 1737503820 | 15.05 | 0.02 | 0.11 | 14.960994 | 15.050346 | 14.95 | 0 |
| 1737417420 | 15.032967 | 0.13 | 0.89 | 14.920659 | 15.032967 | 14.920659 | 0 |
| 1737331020 | 14.89981 | 0 | 0.00 | 14.89981 | 14.89981 | 14.89981 | 0 |
| 1737244620 | 14.89981 | -0.05 | -0.34 | 14.89981 | 14.95 | 14.89981 | 0 |
| 1737158220 | 14.95 | 0 | 0.00 | 14.877636 | 14.95 | 14.877636 | 0 |
| 1737071820 | 14.95 | 0.1 | 0.67 | 14.841198 | 14.95 | 14.841198 | 0 |
| 1736985420 | 14.85 | 0 | 0.00 | 14.75908 | 14.85 | 14.822328 | 0 |
| 1736899020 | 14.85 | 0 | 0.00 | 14.722525 | 14.85 | 14.722525 | 0 |
| 1736812620 | 14.85 | 0.04 | 0.24 | 14.835969 | 14.85 | 14.75 | 0 |
| 1736726220 | 14.814995 | 0 | 0.00 | 14.814995 | 14.814995 | 14.814995 | 0 |
| 1736639820 | 14.814995 | 0.07 | 0.44 | 14.814995 | 14.814995 | 14.749706 | 0 |
| 1736553420 | 14.749706 | -0 | -0.00 | 14.748592 | 14.749706 | 14.748592 | 0 |
| 1736467020 | 14.75 | -0.03 | -0.20 | 14.695959 | 14.78 | 14.695959 | 0 |
| 1736380620 | 14.78 | 0.07 | 0.48 | 14.816138 | 14.816138 | 14.71 | 0 |
| 1736294220 | 14.71 | 0 | 0.00 | 14.808499 | 14.808499 | 14.705 | 0 |
| 1736207820 | 14.71 | 0.03 | 0.23 | 14.679699 | 14.764552 | 14.679699 | 0 |
| 1736121420 | 14.676426 | 0 | 0.00 | 14.676426 | 14.676426 | 14.676426 | 0 |
| 1736035020 | 14.676426 | -0.03 | -0.19 | 14.676426 | 14.703939 | 14.676426 | 0 |
| 1735948620 | 14.703939 | 0 | 0.03 | 14.784556 | 14.784556 | 14.703939 | 0 |
| 1735862220 | 14.7 | -0 | -0.00 | 14.696117 | 14.725 | 14.696117 | 0 |
| 1735775820 | 14.7005 | 0.01 | 0.06 | 14.7005 | 14.7005 | 14.7005 | 0 |
| 1735689420 | 14.69114 | 0 | 0.00 | 14.69114 | 14.69114 | 14.69114 | 0 |
| 1735603020 | 14.69114 | -0.03 | -0.18 | 14.718436 | 14.718436 | 14.69114 | 0 |
| 1735516620 | 14.717306 | 0 | 0.00 | 14.717306 | 14.717306 | 14.717306 | 0 |
| 1735430220 | 14.717306 | 0.02 | 0.11 | 14.717306 | 14.717306 | 14.70074 | 0 |
| 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 |
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
