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 | 0.1 | 0.442477876106 | 22.6 | 22.75 | 22.575 | 0 | 0 | FX |
| 4 | 0 | 0 | 22.7 | 22.85 | 22.575 | 0 | 0 | FX |
| 12 | 0.2 | 0.888888888889 | 22.5 | 22.99 | 22.5 | 0 | 0 | FX |
| 26 | 0 | 0 | 22.7 | 22.99 | 22.4 | 0 | 0 | FX |
| 52 | 0.2 | 0.888888888889 | 22.5 | 23.59 | 22.37 | 0 | 0 | FX |
| 156 | 2.85 | 14.3576826196 | 19.85 | 22580 | 18.2 | 0 | 0 | FX |
| 260 | 2.85 | 14.3576826196 | 19.85 | 22580 | 18.2 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1732579020 | 22.7 | -0.03 | -0.13 | 22.73 | 22.73 | 22.7 | 0 |
| 1732492620 | 22.73 | 0 | 0.00 | 22.73 | 22.73 | 22.73 | 0 |
| 1732406220 | 22.73 | 0 | 0.00 | 22.73 | 22.73 | 22.73 | 0 |
| 1732319820 | 22.73 | 0.15 | 0.64 | 22.72 | 22.75 | 22.585 | 0 |
| 1732233420 | 22.585 | 0.01 | 0.04 | 22.575 | 22.585 | 22.575 | 0 |
| 1732147020 | 22.575 | -0.03 | -0.11 | 22.6 | 22.6 | 22.575 | 0 |
| 1732060620 | 22.6 | -0.05 | -0.22 | 22.65 | 22.65 | 22.6 | 0 |
| 1731974220 | 22.65 | 0.05 | 0.22 | 22.6 | 22.65 | 22.6 | 0 |
| 1731887820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1731801420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1731715020 | 22.6 | -0.1 | -0.44 | 22.7 | 22.7 | 22.6 | 0 |
| 1731628620 | 22.7 | -0.12 | -0.50 | 22.68 | 22.815 | 22.68 | 0 |
| 1731542220 | 22.815 | 0.02 | 0.07 | 22.8 | 22.815 | 22.8 | 0 |
| 1731455820 | 22.8 | -0.05 | -0.22 | 22.85 | 22.85 | 22.8 | 0 |
| 1731369420 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1731283020 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1731196620 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
| 1731110220 | 22.85 | 0.06 | 0.26 | 22.79 | 22.85 | 22.79 | 0 |
| 1731023820 | 22.79 | 0.09 | 0.40 | 22.7 | 22.79 | 22.7 | 0 |
| 1730937420 | 22.7 | -0.05 | -0.22 | 22.75 | 22.75 | 22.7 | 0 |
| 1730851020 | 22.75 | 0.02 | 0.11 | 22.725 | 22.75 | 22.725 | 0 |
| 1730764620 | 22.725 | -0.03 | -0.11 | 22.75 | 22.75 | 22.725 | 0 |
| 1730678220 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1730591820 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1730505420 | 22.75 | 0.1 | 0.44 | 22.7 | 22.75 | 22.65 | 0 |
| 1730419020 | 22.65 | 0 | 0.00 | 22.65 | 22.65 | 22.65 | 0 |
| 1730332620 | 22.65 | -0.05 | -0.22 | 22.7 | 22.7 | 22.65 | 0 |
| 1730246220 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.675 | 0 |
| 1730159820 | 22.7 | -0.05 | -0.22 | 22.75 | 22.75 | 22.7 | 0 |
| 1730073420 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1729986960 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1729900620 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1729814220 | 22.75 | 0.05 | 0.22 | 22.725 | 22.75 | 22.7 | 0 |
| 1729727820 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1729641420 | 22.7 | -0.15 | -0.63 | 22.74 | 22.845 | 22.7 | 0 |
| 1729555020 | 22.845 | -0.15 | -0.63 | 22.85 | 22.99 | 22.8 | 0 |
| 1729468620 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1729382220 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1729295820 | 22.99 | 0.37 | 1.64 | 22.93 | 22.99 | 22.62 | 0 |
| 1729209420 | 22.62 | 0.01 | 0.04 | 22.61 | 22.62 | 22.61 | 0 |
| 1729123020 | 22.61 | 0.09 | 0.38 | 22.575 | 22.61 | 22.6 | 0 |
| 1729036620 | 22.525 | 0 | 0.00 | 22.525 | 22.525 | 22.525 | 0 |
| 1728950220 | 22.525 | 0 | 0.00 | 22.525 | 22.525 | 22.525 | 0 |
| 1728863820 | 22.525 | 0 | 0.00 | 22.525 | 22.525 | 22.525 | 0 |
| 1728777420 | 22.525 | 0 | 0.00 | 22.525 | 22.525 | 22.525 | 0 |
| 1728691020 | 22.525 | -0.03 | -0.11 | 22.55 | 22.55 | 22.525 | 0 |
| 1728604620 | 22.55 | -0.03 | -0.13 | 22.58 | 22.58 | 22.55 | 0 |
| 1728518220 | 22.58 | -0.05 | -0.20 | 22.575 | 22.58 | 22.55 | 0 |
| 1728431820 | 22.625 | 0 | 0.00 | 22.625 | 22.625 | 22.625 | 0 |
| 1728345420 | 22.625 | 0 | 0.00 | 22.625 | 22.625 | 22.625 | 0 |
| 1728259020 | 22.625 | 0 | 0.00 | 22.625 | 22.625 | 22.625 | 0 |
| 1728172620 | 22.625 | 0 | 0.00 | 22.625 | 22.625 | 22.625 | 0 |
| 1728086220 | 22.625 | 0.02 | 0.11 | 22.6 | 22.625 | 22.6 | 0 |
| 1727999820 | 22.6 | -0.04 | -0.15 | 22.65 | 22.625 | 22.6 | 0 |
| 1727913420 | 22.635 | 0 | 0.00 | 22.635 | 22.635 | 22.635 | 0 |
| 1727827020 | 22.635 | 0.04 | 0.15 | 22.605 | 22.635 | 22.575 | 0 |
| 1727740620 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1727654220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1727567760 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1727481360 | 22.6 | 0.02 | 0.09 | 22.58 | 22.6 | 22.58 | 0 |
| 1727395020 | 22.58 | 0 | 0.00 | 22.58 | 22.58 | 22.58 | 0 |
| 1727308620 | 22.58 | 0.03 | 0.13 | 22.55 | 22.58 | 22.55 | 0 |
| 1727222220 | 22.55 | 0 | 0.00 | 22.6 | 22.6 | 22.55 | 0 |
| 1727135820 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1727049420 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1726963020 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1726876620 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.55 | 0 |
| 1726790220 | 22.55 | -0.1 | -0.44 | 22.625 | 22.65 | 22.55 | 0 |
| 1726703820 | 22.65 | 0.05 | 0.22 | 22.625 | 22.65 | 22.65 | 0 |
| 1726617420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726531020 | 22.6 | 0 | 0.00 | 22.625 | 22.625 | 22.6 | 0 |
| 1726444620 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726358220 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726271820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1726185420 | 22.6 | -0.02 | -0.09 | 22.62 | 22.62 | 22.6 | 0 |
| 1726099020 | 22.62 | 0.02 | 0.09 | 22.6 | 22.62 | 22.585 | 0 |
| 1726012620 | 22.6 | 0.05 | 0.22 | 22.55 | 22.6 | 22.55 | 0 |
| 1725926220 | 22.55 | -0.05 | -0.22 | 22.63 | 22.63 | 22.55 | 0 |
| 1725839820 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725753420 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725667020 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1725580620 | 22.6 | 0.1 | 0.44 | 22.475 | 22.6 | 22.5 | 0 |
| 1725494220 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1725407820 | 22.5 | -0.01 | -0.04 | 22.505 | 22.51 | 22.5 | 0 |
| 1725321420 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1725235020 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1725148620 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1725062220 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1724975820 | 22.51 | -0.04 | -0.18 | 22.55 | 22.555 | 22.51 | 0 |
| 1724889420 | 22.55 | 0 | 0.00 | 22.55 | 22.55 | 22.5 | 0 |
| 1724803020 | 22.55 | 0.03 | 0.11 | 22.525 | 22.575 | 22.525 | 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
