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 | -0.2012 | -0.979967172074 | 20.5313 | 20.6735 | 20.0645 | 0 | 0 | FX |
| 4 | 0.491 | 2.47491065623 | 19.8391 | 20.80876 | 19.753515 | 0 | 0 | FX |
| 12 | 0.6524 | 3.31542812422 | 19.6777 | 20.80876 | 19.06657 | 0 | 0 | FX |
| 26 | 3.7754 | 22.805608075 | 16.5547 | 20.80876 | 16.52786 | 0 | 0 | FX |
| 52 | 3.2166 | 18.795687615 | 17.1135 | 20.80876 | 16.2568 | 0 | 0 | FX |
| 156 | -0.520465 | -2.49616737004 | 20.850565 | 22.15504 | 16.2568 | 0 | 0 | FX |
| 260 | 0.84281 | 4.32492152577 | 19.48729 | 25.780965 | 16.2568 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 20.27854 | 0.17 | 0.82 | 20.1002 | 20.336 | 20.10373 | 0 |
| 1732060620 | 20.11325 | -0.1 | -0.51 | 20.2162 | 20.3434 | 20.0645 | 0 |
| 1731974220 | 20.21625 | -0.15 | -0.76 | 20.3677 | 20.4478 | 20.2024 | 0 |
| 1731887820 | 20.370255 | 0.03 | 0.12 | 20.34515 | 20.3815 | 20.34515 | 0 |
| 1731801420 | 20.34515 | 0 | 0.00 | 20.3449 | 20.34515 | 20.34515 | 0 |
| 1731715020 | 20.3449 | -0.11 | -0.55 | 20.4562 | 20.49761 | 20.319255 | 0 |
| 1731628620 | 20.4564 | -0.08 | -0.37 | 20.5317 | 20.6743 | 20.382855 | 0 |
| 1731542220 | 20.5334 | -0.06 | -0.31 | 20.5998 | 20.65711 | 20.43279 | 0 |
| 1731455820 | 20.5977 | 0.24 | 1.19 | 20.35368 | 20.69946 | 20.35442 | 0 |
| 1731369420 | 20.3545 | 0.21 | 1.05 | 20.142305 | 20.57815 | 20.12816 | 0 |
| 1731283020 | 20.142625 | -0.03 | -0.17 | 20.1762 | 20.2015 | 20.135655 | 0 |
| 1731196620 | 20.1761 | 0 | 0.00 | 20.1761 | 20.1761 | 20.1761 | 0 |
| 1731110220 | 20.1761 | 0.37 | 1.88 | 19.8055 | 20.2766 | 19.77402 | 0 |
| 1731023820 | 19.803145 | -0.37 | -1.82 | 20.16858 | 20.20689 | 19.76113 | 0 |
| 1730937420 | 20.1698 | 0.03 | 0.13 | 20.1434 | 20.80876 | 20.00459 | 0 |
| 1730851020 | 20.14455 | 0.03 | 0.17 | 20.10945 | 20.357815 | 20.03805 | 0 |
| 1730764620 | 20.1096 | 0.02 | 0.11 | 20.09224 | 20.17048 | 19.95697 | 0 |
| 1730678220 | 20.0871 | -0.2 | -0.96 | 20.2827 | 20.2827 | 20.08475 | 0 |
| 1730591820 | 20.2827 | 0 | 0.00 | 20.2827 | 20.2827 | 20.2827 | 0 |
| 1730505420 | 20.2827 | 0.23 | 1.16 | 20.0558 | 20.3024 | 19.91874 | 0 |
| 1730419020 | 20.04919 | -0.12 | -0.59 | 20.1669 | 20.184255 | 19.98613 | 0 |
| 1730332620 | 20.167435 | 0.11 | 0.55 | 20.05695 | 20.22825 | 20.00479 | 0 |
| 1730246220 | 20.05765 | 0.03 | 0.12 | 20.033 | 20.0958 | 19.9614 | 0 |
| 1730159820 | 20.03264 | 0.08 | 0.41 | 19.95178 | 20.09424 | 19.96305 | 0 |
| 1730073420 | 19.951705 | -0.03 | -0.16 | 19.9839 | 20.0215 | 19.93918 | 0 |
| 1729986960 | 19.9839 | 0 | 0.00 | 19.9839 | 19.9839 | 19.9839 | 0 |
| 1729900620 | 19.9839 | 0.15 | 0.78 | 19.828515 | 20.01715 | 19.7724 | 0 |
| 1729814220 | 19.829 | -0.01 | -0.05 | 19.835095 | 19.896 | 19.753515 | 0 |
| 1729727820 | 19.8381 | -0.11 | -0.57 | 19.9522 | 20.0965 | 19.815355 | 0 |
| 1729641420 | 19.9512 | -0.02 | -0.12 | 19.9579 | 19.9704 | 19.76977 | 0 |
| 1729555020 | 19.9752 | 0.1 | 0.52 | 19.87112 | 20.07522 | 19.893725 | 0 |
| 1729468620 | 19.870945 | -0.01 | -0.07 | 19.8858 | 19.8858 | 19.8411 | 0 |
| 1729382220 | 19.8858 | 0 | 0.01 | 19.884 | 19.8858 | 19.884 | 0 |
| 1729295820 | 19.884 | 0.06 | 0.31 | 19.821035 | 19.9089 | 19.6516 | 0 |
| 1729209420 | 19.8223 | -0.09 | -0.46 | 19.91189 | 20.0325 | 19.81499 | 0 |
| 1729123020 | 19.9137 | 0.2 | 1.03 | 19.713305 | 19.95809 | 19.67639 | 0 |
| 1729036620 | 19.7101 | 0.28 | 1.44 | 19.4254 | 19.7585 | 19.37585 | 0 |
| 1728950220 | 19.430215 | 0.13 | 0.66 | 19.3027 | 19.438795 | 19.23746 | 0 |
| 1728863820 | 19.303 | 0.03 | 0.13 | 19.278 | 19.318255 | 19.278 | 0 |
| 1728777420 | 19.2776 | 0 | 0.00 | 19.2776 | 19.2776 | 19.2776 | 0 |
| 1728691020 | 19.2776 | -0.18 | -0.92 | 19.45167 | 19.5485 | 19.26086 | 0 |
| 1728604620 | 19.4566 | -0.01 | -0.08 | 19.4689 | 19.61785 | 19.418275 | 0 |
| 1728518220 | 19.4715 | 0.11 | 0.57 | 19.36467 | 19.50286 | 19.3195 | 0 |
| 1728431820 | 19.3604 | 0.06 | 0.33 | 19.291525 | 19.45075 | 19.22441 | 0 |
| 1728345420 | 19.29646 | 0.02 | 0.08 | 19.28178 | 19.4298 | 19.19353 | 0 |
| 1728259020 | 19.2805 | -0.01 | -0.03 | 19.287 | 19.287 | 19.263685 | 0 |
| 1728172620 | 19.287 | 0 | 0.00 | 19.287 | 19.287 | 19.287 | 0 |
| 1728086220 | 19.287 | -0.06 | -0.32 | 19.355845 | 19.3931 | 19.11133 | 0 |
| 1727999820 | 19.3497 | -0.07 | -0.38 | 19.4231 | 19.5719 | 19.29195 | 0 |
| 1727913420 | 19.42305 | -0.21 | -1.06 | 19.632 | 19.6672 | 19.33925 | 0 |
| 1727827020 | 19.6317 | -0.05 | -0.24 | 19.679145 | 19.83016 | 19.59148 | 0 |
| 1727740620 | 19.6786 | 0.03 | 0.16 | 19.64375 | 19.741 | 19.55208 | 0 |
| 1727654220 | 19.64755 | -0.06 | -0.31 | 19.7087 | 19.725 | 19.62 | 0 |
| 1727567760 | 19.7087 | 0 | 0.00 | 19.7087 | 19.7087 | 19.7087 | 0 |
| 1727481360 | 19.7087 | 0.09 | 0.44 | 19.6222 | 19.75752 | 19.5302 | 0 |
| 1727395020 | 19.62305 | -0.03 | -0.15 | 19.65384 | 19.75216 | 19.46711 | 0 |
| 1727308620 | 19.6516 | 0.33 | 1.70 | 19.3229 | 19.6839 | 19.322915 | 0 |
| 1727222220 | 19.3232 | -0.11 | -0.55 | 19.42955 | 19.43666 | 19.2351 | 0 |
| 1727135820 | 19.42981 | 0.05 | 0.23 | 19.38489 | 19.504025 | 19.30109 | 0 |
| 1727049420 | 19.38455 | -0.03 | -0.16 | 19.4148 | 19.4247 | 19.38048 | 0 |
| 1726963020 | 19.4148 | -0 | -0.00 | 19.4149 | 19.4148 | 19.4148 | 0 |
| 1726876620 | 19.4149 | 0.1 | 0.53 | 19.3147 | 19.48995 | 19.262 | 0 |
| 1726790220 | 19.312855 | 0.07 | 0.34 | 19.236915 | 19.40292 | 19.14195 | 0 |
| 1726703820 | 19.2472 | 0.13 | 0.66 | 19.1215 | 19.3875 | 19.06657 | 0 |
| 1726617420 | 19.1207 | -0.1 | -0.52 | 19.22038 | 19.40503 | 19.07954 | 0 |
| 1726531020 | 19.2207 | 0.05 | 0.28 | 19.159 | 19.3877 | 19.169645 | 0 |
| 1726444620 | 19.1672 | -0.05 | -0.25 | 19.2153 | 19.236645 | 19.16125 | 0 |
| 1726358220 | 19.2153 | 0 | 0.00 | 19.2153 | 19.2153 | 19.2153 | 0 |
| 1726271820 | 19.2153 | -0.32 | -1.64 | 19.53605 | 19.5677 | 19.195 | 0 |
| 1726185420 | 19.53575 | -0.28 | -1.39 | 19.8113 | 19.84548 | 19.4617 | 0 |
| 1726099020 | 19.8109 | -0.28 | -1.41 | 20.0963 | 20.14671 | 19.74475 | 0 |
| 1726012620 | 20.094555 | 0.2 | 0.99 | 19.8963 | 20.13311 | 19.88159 | 0 |
| 1725926220 | 19.89735 | -0.06 | -0.29 | 19.95914 | 20.014315 | 19.80859 | 0 |
| 1725839820 | 19.9552 | -0.03 | -0.14 | 19.98225 | 19.995165 | 19.94335 | 0 |
| 1725753420 | 19.98225 | -0 | -0.00 | 19.98305 | 19.98305 | 19.98225 | 0 |
| 1725667020 | 19.98305 | 0.09 | 0.46 | 19.89383 | 20.1015 | 19.75944 | 0 |
| 1725580620 | 19.890705 | -0.06 | -0.28 | 19.95657 | 20.1501 | 19.8598 | 0 |
| 1725494220 | 19.9461 | 0.14 | 0.71 | 19.8015 | 19.964 | 19.6752 | 0 |
| 1725407820 | 19.80487 | -0.05 | -0.23 | 19.8514 | 19.99 | 19.72854 | 0 |
| 1725321420 | 19.8514 | 0.13 | 0.64 | 19.71704 | 19.8585 | 19.6218 | 0 |
| 1725235020 | 19.7255 | 0 | 0.00 | 19.7255 | 19.7255 | 19.7255 | 0 |
| 1725148620 | 19.7255 | 0 | 0.00 | 19.7255 | 19.7255 | 19.7255 | 0 |
| 1725062220 | 19.7255 | -0.12 | -0.62 | 19.8459 | 19.86893 | 19.6221 | 0 |
| 1724975820 | 19.8484 | 0.17 | 0.86 | 19.67648 | 19.958355 | 19.56811 | 0 |
| 1724889420 | 19.6796 | -0.11 | -0.54 | 19.7872 | 19.747745 | 19.42327 | 0 |
| 1724803020 | 19.785745 | 0.4 | 2.04 | 19.3892 | 19.79758 | 19.35137 | 0 |
| 1724716620 | 19.3894 | 0.17 | 0.90 | 19.21599 | 19.446 | 19.151505 | 0 |
| 1724630220 | 19.21705 | 0.12 | 0.61 | 19.101 | 19.310275 | 19.0968 | 0 |
| 1724543820 | 19.101 | -0.01 | -0.04 | 19.1093 | 19.1094 | 19.101 | 0 |
| 1724457420 | 19.1093 | -0.4 | -2.03 | 19.497735 | 19.535 | 19.01967 | 0 |
| 1724371020 | 19.5052 | 0.22 | 1.16 | 19.2817 | 19.543475 | 19.28823 | 0 |
| 1724284620 | 19.2819 | 0.26 | 1.39 | 19.01465 | 19.409 | 18.9295 | 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
