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 | -0.50737 | -1.25715068409 | 40.358726 | 40.32057 | 39.584847 | 0 | 0 | FX |
| 4 | 0.067466 | 0.169581204855 | 39.78389 | 40.69114 | 39.407447 | 0 | 0 | FX |
| 12 | 0.292301 | 0.73889783262 | 39.559055 | 40.69114 | 38.375 | 0 | 0 | FX |
| 26 | 0.400493 | 1.01516917387 | 39.450863 | 40.69114 | 38.375 | 0 | 0 | FX |
| 52 | 0.261356 | 0.660156605203 | 39.59 | 40.69114 | 38.375 | 0 | 0 | FX |
| 156 | 3.451356 | 9.48174725275 | 36.4 | 1999.5 | 19.355 | 0 | 0 | FX |
| 260 | 2.351933 | 6.27191783724 | 37.499423 | 1999.5 | 19.355 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739750220 | 40.125 | 0 | 0.00 | 40.125 | 40.125 | 40.125 | 0 |
| 1739663820 | 40.125 | 0 | 0.00 | 40.125 | 40.125 | 40.125 | 0 |
| 1739577420 | 40.125 | 0.08 | 0.19 | 39.584847 | 40.125 | 39.584847 | 0 |
| 1739491020 | 40.05 | -0.11 | -0.27 | 39.717866 | 40.18 | 39.717866 | 0 |
| 1739404620 | 40.16 | 0.05 | 0.14 | 39.71256 | 40.16 | 39.81684 | 0 |
| 1739318220 | 40.105 | -0.01 | -0.01 | 39.9437 | 40.11 | 39.850261 | 0 |
| 1739231820 | 40.11 | 0.06 | 0.15 | 40.358726 | 40.32057 | 39.905158 | 0 |
| 1739145420 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1739059020 | 40.05 | 0 | 0.00 | 40.05 | 40.05 | 40.05 | 0 |
| 1738972620 | 40.05 | 0 | 0.00 | 39.785629 | 40.077684 | 39.785629 | 0 |
| 1738886220 | 40.05 | -0.08 | -0.19 | 39.91579 | 40.135 | 39.87722 | 0 |
| 1738799820 | 40.125 | -0.03 | -0.06 | 39.72429 | 40.14 | 39.72429 | 0 |
| 1738713420 | 40.15 | 0 | 0.00 | 39.68164 | 40.15 | 39.68164 | 0 |
| 1738627020 | 40.15 | -0.54 | -1.33 | 40.603097 | 40.603097 | 39.855 | 0 |
| 1738540620 | 40.69114 | 0.65 | 1.61 | 40.111942 | 40.69114 | 40.111942 | 0 |
| 1738454220 | 40.045859 | 0 | 0.00 | 40.045859 | 40.045859 | 40.045859 | 0 |
| 1738367820 | 40.045859 | 0.18 | 0.45 | 39.719329 | 40.045859 | 39.719329 | 0 |
| 1738281420 | 39.865 | 0.02 | 0.04 | 39.819386 | 39.865 | 39.687432 | 0 |
| 1738195020 | 39.85 | -0.05 | -0.13 | 39.789039 | 39.915919 | 39.778931 | 0 |
| 1738108620 | 39.9 | 0.03 | 0.08 | 40.033337 | 40.033337 | 39.841953 | 0 |
| 1738022220 | 39.87 | -0.01 | -0.01 | 40.076456 | 40.076456 | 39.751345 | 0 |
| 1737935820 | 39.875 | 0 | 0.00 | 39.875 | 39.875 | 39.875 | 0 |
| 1737849420 | 39.875 | 0 | 0.00 | 39.875 | 39.875 | 39.875 | 0 |
| 1737763020 | 39.875 | 0.02 | 0.05 | 39.78092 | 40.003052 | 39.78092 | 0 |
| 1737676620 | 39.855 | -0.03 | -0.06 | 39.979622 | 39.979622 | 39.852849 | 0 |
| 1737590220 | 39.88 | 0.03 | 0.08 | 39.407447 | 39.88 | 39.407447 | 0 |
| 1737503820 | 39.85 | 0.13 | 0.33 | 39.52616 | 39.865 | 39.52616 | 0 |
| 1737417420 | 39.717652 | -0.01 | -0.03 | 39.78389 | 39.78389 | 39.717652 | 0 |
| 1737331020 | 39.7283 | 0 | 0.00 | 39.7283 | 39.7283 | 39.7283 | 0 |
| 1737244620 | 39.7283 | -0.01 | -0.03 | 39.7283 | 39.741797 | 39.7283 | 0 |
| 1737158220 | 39.741797 | -0.14 | -0.35 | 39.674793 | 39.741797 | 39.674793 | 0 |
| 1737071820 | 39.88 | 0 | 0.00 | 39.713885 | 39.88 | 39.713885 | 0 |
| 1736985420 | 39.88 | 0.03 | 0.08 | 39.586417 | 39.92 | 39.663774 | 0 |
| 1736899020 | 39.85 | 0 | 0.00 | 39.503185 | 39.85 | 39.503185 | 0 |
| 1736812620 | 39.85 | -0.24 | -0.59 | 40.141766 | 40.141766 | 39.725664 | 0 |
| 1736726220 | 40.085799 | 0 | 0.00 | 40.085799 | 40.085799 | 40.085799 | 0 |
| 1736639820 | 40.085799 | 0.18 | 0.45 | 40.085799 | 40.085799 | 39.906044 | 0 |
| 1736553420 | 39.906044 | 0.06 | 0.14 | 39.737715 | 39.906044 | 39.737715 | 0 |
| 1736467020 | 39.85 | 0 | 0.00 | 39.645544 | 39.85 | 39.736365 | 0 |
| 1736380620 | 39.85 | 0 | 0.00 | 39.982999 | 39.982999 | 39.753847 | 0 |
| 1736294220 | 39.85 | 0.06 | 0.16 | 39.90348 | 39.90348 | 39.76789 | 0 |
| 1736207820 | 39.785441 | -0.16 | -0.40 | 39.953452 | 39.953452 | 39.785441 | 0 |
| 1736121420 | 39.943768 | 0 | 0.00 | 39.943768 | 39.943768 | 39.943768 | 0 |
| 1736035020 | 39.943768 | -0.07 | -0.19 | 39.943768 | 40.018066 | 39.943768 | 0 |
| 1735948620 | 40.018066 | 0.13 | 0.34 | 40.131091 | 40.131091 | 40.018066 | 0 |
| 1735862220 | 39.883654 | 0.12 | 0.31 | 39.883654 | 39.883654 | 39.759817 | 0 |
| 1735775820 | 39.759817 | -0.05 | -0.13 | 39.759817 | 39.759817 | 39.759817 | 0 |
| 1735689420 | 39.813291 | 0 | 0.00 | 39.813291 | 39.813291 | 39.813291 | 0 |
| 1735603020 | 39.813291 | -0.12 | -0.31 | 39.941872 | 39.941872 | 39.813291 | 0 |
| 1735516620 | 39.937658 | 0 | 0.00 | 39.937658 | 39.937658 | 39.937658 | 0 |
| 1735430220 | 39.937658 | 0.04 | 0.11 | 39.937658 | 39.937658 | 39.892893 | 0 |
| 1735343760 | 39.892893 | 0.04 | 0.09 | 39.892893 | 39.892893 | 39.855928 | 0 |
| 1735257420 | 39.855928 | 0 | 0.00 | 39.855928 | 39.855928 | 39.855928 | 0 |
| 1735171020 | 39.855928 | -0.04 | -0.10 | 39.880826 | 39.880826 | 39.855928 | 0 |
| 1735084620 | 39.894437 | 0.03 | 0.07 | 39.809474 | 39.894437 | 39.809474 | 0 |
| 1734998220 | 39.868302 | 0.26 | 0.65 | 39.601 | 39.868302 | 39.601 | 0 |
| 1734911820 | 39.610868 | 0 | 0.00 | 39.610868 | 39.610868 | 39.610868 | 0 |
| 1734825420 | 39.610868 | -0.15 | -0.37 | 39.610868 | 39.759296 | 39.610868 | 0 |
| 1734739020 | 39.759296 | -0.05 | -0.13 | 39.963718 | 39.963718 | 39.759296 | 0 |
| 1734652620 | 39.809679 | 0.07 | 0.17 | 40.191737 | 40.191737 | 39.809679 | 0 |
| 1734566220 | 39.740866 | -0.01 | -0.03 | 39.711497 | 39.740866 | 39.711497 | 0 |
| 1734479820 | 39.752754 | 0.08 | 0.20 | 39.583135 | 39.758817 | 39.583135 | 0 |
| 1734393420 | 39.673255 | 0.02 | 0.05 | 39.610991 | 39.673255 | 39.610991 | 0 |
| 1734307020 | 39.654532 | -0.05 | -0.13 | 39.654532 | 39.654532 | 39.654532 | 0 |
| 1734220620 | 39.707059 | 0 | 0.00 | 39.707059 | 39.707059 | 39.707059 | 0 |
| 1734134220 | 39.707059 | 0.04 | 0.10 | 39.779464 | 39.785737 | 39.707059 | 0 |
| 1734047820 | 39.666704 | -0.16 | -0.40 | 39.638696 | 39.666704 | 39.638696 | 0 |
| 1733961420 | 39.825 | 0.01 | 0.01 | 39.741046 | 39.825 | 39.60477 | 0 |
| 1733875020 | 39.82 | 0.09 | 0.23 | 39.741608 | 39.91 | 39.729181 | 0 |
| 1733788620 | 39.728428 | 0.05 | 0.14 | 39.792833 | 39.792833 | 39.694576 | 0 |
| 1733702220 | 39.67402 | 0 | 0.00 | 39.67402 | 39.67402 | 39.67402 | 0 |
| 1733615820 | 39.67402 | 0 | 0.00 | 39.67402 | 39.67402 | 39.67402 | 0 |
| 1733529420 | 39.67402 | -0.22 | -0.55 | 39.400104 | 39.67402 | 38.375 | 0 |
| 1733443020 | 39.895 | 0 | 0.00 | 39.663619 | 39.895 | 39.547164 | 0 |
| 1733356620 | 39.895 | -0.03 | -0.06 | 39.670105 | 39.92 | 39.670105 | 0 |
| 1733270220 | 39.92 | -0.01 | -0.01 | 39.884635 | 39.925 | 39.634645 | 0 |
| 1733183820 | 39.925 | 0.11 | 0.28 | 40.012915 | 40.012915 | 39.736124 | 0 |
| 1733097420 | 39.814788 | 0 | 0.00 | 39.814788 | 39.814788 | 39.814788 | 0 |
| 1733011020 | 39.814788 | -0.11 | -0.26 | 39.814788 | 39.92 | 39.814788 | 0 |
| 1732924620 | 39.92 | 0.04 | 0.09 | 39.853782 | 39.92 | 39.853782 | 0 |
| 1732838220 | 39.884376 | 0.11 | 0.28 | 39.638385 | 39.884376 | 39.638385 | 0 |
| 1732751820 | 39.7723 | -0.14 | -0.36 | 39.876031 | 39.876031 | 39.7723 | 0 |
| 1732665420 | 39.915 | 0 | 0.00 | 39.861317 | 39.915 | 39.659325 | 0 |
| 1732579020 | 39.915 | 0.14 | 0.34 | 39.559055 | 39.915 | 39.559055 | 0 |
| 1732492620 | 39.77926 | 0 | 0.00 | 39.77926 | 39.77926 | 39.77926 | 0 |
| 1732406220 | 39.77926 | -0.13 | -0.32 | 39.77926 | 39.905 | 39.77926 | 0 |
| 1732319820 | 39.905 | -0.01 | -0.03 | 39.95378 | 39.95378 | 39.819004 | 0 |
| 1732233420 | 39.915 | 0.01 | 0.03 | 39.786643 | 39.915 | 39.767699 | 0 |
| 1732147020 | 39.905 | -0.01 | -0.03 | 39.656603 | 39.915 | 39.656603 | 0 |
| 1732060620 | 39.915 | -0.01 | -0.03 | 39.679602 | 39.925 | 39.679602 | 0 |
| 1731974220 | 39.925 | -0.11 | -0.29 | 40.05464 | 40.05464 | 39.689718 | 0 |
| 1731887820 | 40.039827 | 0 | 0.00 | 40.039827 | 40.039827 | 40.039827 | 0 |
| 1731801420 | 40.039827 | 0.08 | 0.20 | 40.039827 | 40.039827 | 40.039827 | 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
