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 | 0.095117 | 0.518469900843 | 18.345713 | 18.44083 | 18.341142 | 0 | 0 | FX |
| 4 | 0.174825 | 0.957105836772 | 18.266005 | 18.584126 | 18.227708 | 0 | 0 | FX |
| 12 | 0.823712 | 4.67563423257 | 17.617118 | 18.584126 | 17.540856 | 0 | 0 | FX |
| 26 | 0.515624 | 2.87653040082 | 17.925206 | 18.584126 | 17.28688 | 0 | 0 | FX |
| 52 | 1.101402 | 6.35200884366 | 17.339428 | 18.584126 | 17.28688 | 0 | 0 | FX |
| 156 | 0.633429 | 3.55711088889 | 17.807401 | 19.799759 | 17.28688 | 0 | 0 | FX |
| 260 | 1.251456 | 7.28040474307 | 17.189374 | 19.799759 | 16.470826 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735343760 | 18.44083 | 0.02 | 0.11 | 18.44083 | 18.44083 | 18.420976 | 0 |
| 1735257420 | 18.420976 | 0 | 0.00 | 18.420976 | 18.420976 | 18.420976 | 0 |
| 1735171020 | 18.420976 | -0.02 | -0.10 | 18.432484 | 18.432484 | 18.420976 | 0 |
| 1735084620 | 18.439307 | 0.01 | 0.04 | 18.40466 | 18.439307 | 18.40466 | 0 |
| 1734998220 | 18.431236 | 0.09 | 0.47 | 18.341142 | 18.431236 | 18.341142 | 0 |
| 1734911820 | 18.345713 | 0 | 0.00 | 18.345713 | 18.345713 | 18.345713 | 0 |
| 1734825420 | 18.345713 | -0.07 | -0.37 | 18.345713 | 18.414457 | 18.345713 | 0 |
| 1734739020 | 18.414457 | -0.01 | -0.08 | 18.496736 | 18.496736 | 18.414457 | 0 |
| 1734652620 | 18.428895 | 0.05 | 0.29 | 18.584126 | 18.584126 | 18.428895 | 0 |
| 1734566220 | 18.376086 | 0.07 | 0.39 | 18.285431 | 18.376086 | 18.285431 | 0 |
| 1734479820 | 18.304167 | 0.02 | 0.11 | 18.241695 | 18.306609 | 18.241695 | 0 |
| 1734393420 | 18.2834 | 0.01 | 0.06 | 18.227708 | 18.2834 | 18.227708 | 0 |
| 1734307020 | 18.271741 | 0 | 0.00 | 18.271741 | 18.271741 | 18.271741 | 0 |
| 1734220620 | 18.271741 | 0 | 0.00 | 18.271741 | 18.271741 | 18.271741 | 0 |
| 1734134220 | 18.271741 | -0 | -0.00 | 18.324884 | 18.3283 | 18.271741 | 0 |
| 1734047820 | 18.272593 | 0.01 | 0.04 | 18.28046 | 18.28046 | 18.272593 | 0 |
| 1733961420 | 18.265335 | -0.05 | -0.30 | 18.30427 | 18.30427 | 18.265335 | 0 |
| 1733875020 | 18.319486 | -0.04 | -0.23 | 18.36812 | 18.362202 | 18.319486 | 0 |
| 1733788620 | 18.361854 | 0 | 0.01 | 18.401512 | 18.401512 | 18.346209 | 0 |
| 1733702220 | 18.360361 | 0 | 0.00 | 18.360361 | 18.360361 | 18.360361 | 0 |
| 1733615820 | 18.360361 | 0.02 | 0.08 | 18.360361 | 18.360361 | 18.345009 | 0 |
| 1733529420 | 18.345009 | 0.01 | 0.07 | 18.264481 | 18.345009 | 18.264481 | 0 |
| 1733443020 | 18.332565 | 0.01 | 0.05 | 18.298309 | 18.332565 | 18.298309 | 0 |
| 1733356620 | 18.322886 | 0.01 | 0.06 | 18.329525 | 18.329525 | 18.322886 | 0 |
| 1733270220 | 18.312269 | 0.05 | 0.27 | 18.330727 | 18.330727 | 18.312269 | 0 |
| 1733183820 | 18.262645 | -0 | -0.02 | 18.356639 | 18.356639 | 18.262645 | 0 |
| 1733097420 | 18.266005 | 0 | 0.00 | 18.266005 | 18.266005 | 18.266005 | 0 |
| 1733011020 | 18.266005 | -0.05 | -0.25 | 18.266005 | 18.311947 | 18.266005 | 0 |
| 1732924620 | 18.311947 | 0 | 0.02 | 18.2927 | 18.311947 | 18.2927 | 0 |
| 1732838220 | 18.307696 | -0.02 | -0.09 | 18.261462 | 18.307696 | 18.261462 | 0 |
| 1732751820 | 18.323505 | 0.1 | 0.56 | 18.321476 | 18.323505 | 18.321476 | 0 |
| 1732665420 | 18.222083 | -0.06 | -0.34 | 18.324517 | 18.324517 | 18.222083 | 0 |
| 1732579020 | 18.284378 | 0.03 | 0.17 | 18.134269 | 18.284378 | 18.134269 | 0 |
| 1732492620 | 18.253697 | 0 | 0.00 | 18.253697 | 18.253697 | 18.253697 | 0 |
| 1732406220 | 18.253697 | 0 | 0.00 | 18.253697 | 18.253697 | 18.253697 | 0 |
| 1732319820 | 18.253697 | 0.04 | 0.24 | 18.293632 | 18.293632 | 18.253697 | 0 |
| 1732233420 | 18.209124 | 0.01 | 0.04 | 18.215007 | 18.214834 | 18.209124 | 0 |
| 1732147020 | 18.201113 | 0.02 | 0.14 | 18.109433 | 18.201113 | 18.109433 | 0 |
| 1732060620 | 18.176136 | 0.09 | 0.49 | 18.083469 | 18.176136 | 18.083469 | 0 |
| 1731974220 | 18.088079 | -0.14 | -0.75 | 18.230626 | 18.230626 | 18.088079 | 0 |
| 1731887820 | 18.224835 | 0 | 0.00 | 18.224835 | 18.224835 | 18.224835 | 0 |
| 1731801420 | 18.224835 | 0.04 | 0.23 | 18.224835 | 18.224835 | 18.224835 | 0 |
| 1731715020 | 18.182248 | 0.07 | 0.39 | 18.109828 | 18.182248 | 18.109828 | 0 |
| 1731628620 | 18.112322 | 0.08 | 0.44 | 18.159254 | 18.167085 | 18.112322 | 0 |
| 1731542220 | 18.032416 | 0.12 | 0.68 | 17.884664 | 18.032416 | 17.884664 | 0 |
| 1731455820 | 17.910447 | -0.05 | -0.29 | 17.984175 | 17.984175 | 17.910447 | 0 |
| 1731369420 | 17.961656 | -0.07 | -0.41 | 18.041128 | 18.041128 | 17.961656 | 0 |
| 1731283020 | 18.035156 | 0.09 | 0.51 | 18.035156 | 18.035156 | 18.035156 | 0 |
| 1731196620 | 17.943959 | 0 | 0.00 | 17.943959 | 17.943959 | 17.943959 | 0 |
| 1731110220 | 17.943959 | 0.01 | 0.08 | 17.887867 | 17.943959 | 17.887867 | 0 |
| 1731023820 | 17.929419 | 0.04 | 0.25 | 17.869088 | 17.929419 | 17.869088 | 0 |
| 1730937420 | 17.884607 | 0.02 | 0.11 | 17.884607 | 17.884607 | 17.864549 | 0 |
| 1730851020 | 17.864549 | 0 | 0.01 | 17.864549 | 17.864549 | 17.862153 | 0 |
| 1730764620 | 17.862153 | -0.02 | -0.09 | 17.847297 | 17.862153 | 17.847297 | 0 |
| 1730678220 | 17.878049 | 0 | 0.00 | 17.878049 | 17.878049 | 17.878049 | 0 |
| 1730591820 | 17.878049 | -0.02 | -0.14 | 17.878049 | 17.902893 | 17.878049 | 0 |
| 1730505420 | 17.902893 | 0.01 | 0.07 | 17.880596 | 17.902893 | 17.880596 | 0 |
| 1730419020 | 17.889887 | -0.07 | -0.39 | 17.911713 | 17.911713 | 17.889887 | 0 |
| 1730332620 | 17.959742 | 0.03 | 0.18 | 17.882431 | 17.959742 | 17.88838 | 0 |
| 1730246220 | 17.928058 | -0.01 | -0.07 | 17.956055 | 17.956055 | 17.928058 | 0 |
| 1730159820 | 17.939966 | -0.05 | -0.27 | 17.939966 | 17.988408 | 17.939966 | 0 |
| 1730073420 | 17.988408 | 0 | 0.00 | 17.988408 | 17.988408 | 17.988408 | 0 |
| 1729986960 | 17.988408 | 0 | 0.00 | 17.988408 | 17.988408 | 17.988408 | 0 |
| 1729900620 | 17.988408 | -0.01 | -0.07 | 17.961808 | 17.988408 | 17.950518 | 0 |
| 1729814220 | 18.001481 | 0.06 | 0.34 | 17.925665 | 18.001481 | 17.925665 | 0 |
| 1729727820 | 17.941213 | -0.01 | -0.06 | 18.004974 | 18.004974 | 17.941213 | 0 |
| 1729641420 | 17.951595 | 0.05 | 0.31 | 17.951693 | 17.951693 | 17.951595 | 0 |
| 1729555020 | 17.896677 | 0.13 | 0.75 | 17.78195 | 17.896677 | 17.78195 | 0 |
| 1729468620 | 17.763067 | 0 | 0.00 | 17.763067 | 17.763067 | 17.763067 | 0 |
| 1729382220 | 17.763067 | -0.05 | -0.30 | 17.763067 | 17.816468 | 17.763067 | 0 |
| 1729295820 | 17.816468 | 0.08 | 0.43 | 17.802362 | 17.816468 | 17.802362 | 0 |
| 1729209420 | 17.740354 | 0.03 | 0.19 | 17.753516 | 17.753516 | 17.740354 | 0 |
| 1729123020 | 17.706411 | 0.04 | 0.21 | 17.692774 | 17.706411 | 17.692774 | 0 |
| 1729036620 | 17.669562 | 0 | 0.00 | 17.68642 | 17.68642 | 17.669562 | 0 |
| 1728950220 | 17.668928 | 0.04 | 0.24 | 17.674261 | 17.674261 | 17.668928 | 0 |
| 1728863820 | 17.627288 | -0.03 | -0.18 | 17.627288 | 17.627288 | 17.627288 | 0 |
| 1728777420 | 17.659949 | 0 | 0.00 | 17.659949 | 17.659949 | 17.659949 | 0 |
| 1728691020 | 17.659949 | -0.03 | -0.15 | 17.680669 | 17.680669 | 17.659949 | 0 |
| 1728604620 | 17.686166 | 0.06 | 0.35 | 17.665231 | 17.686166 | 17.665231 | 0 |
| 1728518220 | 17.625279 | 0.02 | 0.12 | 17.617203 | 17.625279 | 17.617203 | 0 |
| 1728431820 | 17.60453 | 0.04 | 0.25 | 17.540856 | 17.60453 | 17.540856 | 0 |
| 1728345420 | 17.561402 | -0.06 | -0.32 | 17.636388 | 17.636388 | 17.561402 | 0 |
| 1728259020 | 17.617118 | 0 | 0.00 | 17.617118 | 17.617118 | 17.617118 | 0 |
| 1728172620 | 17.617118 | 0 | 0.00 | 17.617118 | 17.617118 | 17.617118 | 0 |
| 1728086220 | 17.617118 | 0.1 | 0.59 | 17.513095 | 17.617118 | 17.513095 | 0 |
| 1727999820 | 17.514364 | 0.03 | 0.15 | 17.538567 | 17.538567 | 17.507145 | 0 |
| 1727913420 | 17.487478 | 0.05 | 0.27 | 17.487642 | 17.487642 | 17.487478 | 0 |
| 1727827020 | 17.439733 | 0.01 | 0.05 | 17.524634 | 17.51598 | 17.439733 | 0 |
| 1727740620 | 17.431393 | 0.02 | 0.11 | 17.403253 | 17.431393 | 17.403253 | 0 |
| 1727654220 | 17.413073 | 0 | 0.00 | 17.413073 | 17.413073 | 17.413073 | 0 |
| 1727567760 | 17.413073 | 0 | 0.00 | 17.413073 | 17.413073 | 17.413073 | 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
