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 | 0.136932 | 0.588723780452 | 23.259125 | 23.75 | 23.113207 | 0 | 0 | FX |
| 4 | 0.75542 | 3.3365668996 | 22.640637 | 23.75 | 22.463462 | 0 | 0 | FX |
| 12 | 1.284843 | 5.8108206994 | 22.111214 | 23.75 | 21.887507 | 0 | 0 | FX |
| 26 | 0.82914 | 3.67413944935 | 22.566917 | 23.75 | 21.858411 | 0 | 0 | FX |
| 52 | 0.947209 | 4.21941027887 | 22.448848 | 23.75 | 21.858411 | 0 | 0 | FX |
| 156 | 1.663676 | 7.65528636738 | 21.732381 | 25.85 | 21.350855 | 0 | 0 | FX |
| 260 | 1.249565 | 5.64227056818 | 22.146492 | 25.85 | 19.8 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732233420 | 23.75 | 0.25 | 1.06 | 23.232107 | 23.75 | 23.231667 | 0 |
| 1732147020 | 23.5 | 0.08 | 0.34 | 23.113207 | 23.5 | 23.113207 | 0 |
| 1732060620 | 23.42 | -0.03 | -0.13 | 23.128262 | 23.46 | 23.128262 | 0 |
| 1731974220 | 23.45 | 0.22 | 0.94 | 23.241804 | 23.5 | 23.134159 | 0 |
| 1731887820 | 23.232658 | 0 | 0.00 | 23.232658 | 23.232658 | 23.232658 | 0 |
| 1731801420 | 23.232658 | -0.32 | -1.35 | 23.232658 | 23.232658 | 23.232658 | 0 |
| 1731715020 | 23.55 | 0.2 | 0.86 | 23.259125 | 23.55 | 23.17815 | 0 |
| 1731628620 | 23.35 | 0.15 | 0.65 | 23.209439 | 23.48 | 23.209439 | 0 |
| 1731542220 | 23.2 | 0.35 | 1.53 | 23.05188 | 23.21 | 22.85 | 0 |
| 1731455820 | 22.85 | -0.13 | -0.57 | 23.009231 | 23.08533 | 22.85 | 0 |
| 1731369420 | 22.981174 | 0.13 | 0.59 | 22.854797 | 22.981174 | 22.854797 | 0 |
| 1731283020 | 22.847018 | -0.1 | -0.45 | 22.847018 | 22.847018 | 22.847018 | 0 |
| 1731196620 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1731110220 | 22.95 | -0.2 | -0.86 | 22.712103 | 22.95 | 22.712103 | 0 |
| 1731023820 | 23.15 | 0.25 | 1.09 | 22.859062 | 23.15 | 22.765179 | 0 |
| 1730937420 | 22.9 | 0.25 | 1.10 | 22.8787 | 22.9 | 22.65 | 0 |
| 1730851020 | 22.65 | -0.08 | -0.33 | 22.483252 | 22.725 | 22.483252 | 0 |
| 1730764620 | 22.725 | 0.21 | 0.93 | 22.476548 | 22.775 | 22.463462 | 0 |
| 1730678220 | 22.515278 | 0 | 0.00 | 22.515278 | 22.515278 | 22.515278 | 0 |
| 1730591820 | 22.515278 | -0.26 | -1.14 | 22.515278 | 22.775 | 22.515278 | 0 |
| 1730505420 | 22.775 | 0 | 0.00 | 22.518589 | 22.775 | 22.518589 | 0 |
| 1730419020 | 22.775 | 0 | 0.00 | 22.591889 | 22.775 | 22.530185 | 0 |
| 1730332620 | 22.775 | -0.05 | -0.22 | 22.632689 | 22.825 | 22.640323 | 0 |
| 1730246220 | 22.825 | 0.02 | 0.11 | 22.651836 | 22.825 | 22.651836 | 0 |
| 1730159820 | 22.8 | 0.12 | 0.53 | 22.631644 | 22.83 | 22.631644 | 0 |
| 1730073420 | 22.679935 | -0 | -0.01 | 22.679935 | 22.682244 | 22.679935 | 0 |
| 1729986960 | 22.682244 | 0 | 0.00 | 22.682244 | 22.682244 | 22.682244 | 0 |
| 1729900620 | 22.682244 | -0.15 | -0.65 | 22.640637 | 22.682244 | 22.634258 | 0 |
| 1729814220 | 22.83 | -0.07 | -0.31 | 22.708208 | 22.89 | 22.689386 | 0 |
| 1729727820 | 22.9 | 0 | 0.00 | 22.694851 | 22.9 | 22.683609 | 0 |
| 1729641420 | 22.9 | 0 | 0.00 | 22.650894 | 22.925 | 22.627255 | 0 |
| 1729555020 | 22.9 | 0.37 | 1.66 | 22.549574 | 22.9 | 22.549574 | 0 |
| 1729468620 | 22.525628 | 0 | 0.00 | 22.525628 | 22.525628 | 22.525628 | 0 |
| 1729382220 | 22.525628 | -0.22 | -0.99 | 22.525628 | 22.75 | 22.525628 | 0 |
| 1729295820 | 22.75 | 0.05 | 0.22 | 22.624643 | 22.75 | 22.593347 | 0 |
| 1729209420 | 22.7 | -0.03 | -0.11 | 22.553207 | 22.725 | 22.545839 | 0 |
| 1729123020 | 22.725 | 0.03 | 0.11 | 22.506384 | 22.75 | 22.493366 | 0 |
| 1729036620 | 22.7 | 0.26 | 1.18 | 22.457491 | 22.7 | 22.457491 | 0 |
| 1728950220 | 22.435281 | 0.06 | 0.27 | 22.434972 | 22.435281 | 22.434972 | 0 |
| 1728863820 | 22.37545 | -0.32 | -1.43 | 22.37545 | 22.37545 | 22.37545 | 0 |
| 1728777420 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1728691020 | 22.7 | -0.05 | -0.22 | 22.399897 | 22.75 | 22.399897 | 0 |
| 1728604620 | 22.75 | 0.1 | 0.44 | 22.39181 | 22.75 | 22.39181 | 0 |
| 1728518220 | 22.65 | 0.34 | 1.53 | 22.323157 | 22.65 | 22.323157 | 0 |
| 1728431820 | 22.308623 | -0.02 | -0.10 | 22.309842 | 22.309842 | 22.308623 | 0 |
| 1728345420 | 22.330583 | 0.02 | 0.10 | 22.334349 | 22.334349 | 22.330583 | 0 |
| 1728259020 | 22.308217 | 0 | 0.00 | 22.308217 | 22.308217 | 22.308217 | 0 |
| 1728172620 | 22.308217 | 0 | 0.00 | 22.308217 | 22.308217 | 22.308217 | 0 |
| 1728086220 | 22.308217 | 0.1 | 0.47 | 22.20309 | 22.515 | 22.20309 | 0 |
| 1727999820 | 22.204498 | -0.19 | -0.83 | 22.193034 | 22.5 | 22.195346 | 0 |
| 1727913420 | 22.39 | 0.31 | 1.40 | 22.139887 | 22.39 | 22.129189 | 0 |
| 1727827020 | 22.080625 | 0.19 | 0.87 | 22.006844 | 22.080625 | 21.995089 | 0 |
| 1727740620 | 21.889756 | -0.39 | -1.73 | 21.931591 | 21.931591 | 21.889756 | 0 |
| 1727654220 | 22.275 | 0 | 0.00 | 22.275 | 22.275 | 22.275 | 0 |
| 1727567760 | 22.275 | 0 | 0.00 | 22.275 | 22.275 | 22.275 | 0 |
| 1727481360 | 22.275 | 0.31 | 1.40 | 21.935714 | 22.3 | 21.935714 | 0 |
| 1727395020 | 21.967971 | -0.04 | -0.19 | 21.998249 | 21.998249 | 21.967971 | 0 |
| 1727308620 | 22.009612 | -0.29 | -1.30 | 21.887507 | 22.35 | 21.887507 | 0 |
| 1727222220 | 22.3 | 0.05 | 0.22 | 22.060147 | 22.375 | 22.023461 | 0 |
| 1727135820 | 22.25 | 0.33 | 1.50 | 21.957536 | 22.25 | 21.957536 | 0 |
| 1727049420 | 21.920994 | 0 | 0.00 | 21.920994 | 21.920994 | 21.920994 | 0 |
| 1726963020 | 21.920994 | -0.04 | -0.19 | 21.920994 | 21.920994 | 21.920994 | 0 |
| 1726876620 | 21.961768 | -0.44 | -1.96 | 21.952028 | 21.961768 | 21.952028 | 0 |
| 1726790220 | 22.4 | 0.38 | 1.73 | 22.107623 | 22.4 | 21.964918 | 0 |
| 1726703820 | 22.019305 | -0.02 | -0.10 | 22.017524 | 22.5 | 22.019305 | 0 |
| 1726617420 | 22.0405 | 0 | 0.01 | 22.027025 | 22.0405 | 22.010205 | 0 |
| 1726531020 | 22.037328 | -0.08 | -0.38 | 22.09297 | 22.09297 | 22.037328 | 0 |
| 1726444620 | 22.121896 | -0.38 | -1.68 | 22.096956 | 22.121896 | 22.096956 | 0 |
| 1726358220 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1726271820 | 22.5 | 0 | 0.00 | 22.096557 | 22.5 | 22.09317 | 0 |
| 1726185420 | 22.5 | 0.33 | 1.49 | 22.258967 | 22.55 | 22.234019 | 0 |
| 1726099020 | 22.169036 | -0.33 | -1.47 | 22.232002 | 22.232002 | 22.169036 | 0 |
| 1726012620 | 22.5 | 0.3 | 1.36 | 22.210437 | 22.5 | 22.199469 | 0 |
| 1725926220 | 22.199066 | 0.12 | 0.53 | 22.105628 | 22.45 | 22.105628 | 0 |
| 1725839820 | 22.083014 | 0 | 0.00 | 22.083014 | 22.083014 | 22.083014 | 0 |
| 1725753420 | 22.083014 | -0.29 | -1.30 | 22.083014 | 22.375 | 22.083014 | 0 |
| 1725667020 | 22.375 | 0.33 | 1.48 | 22.045756 | 22.375 | 22.045756 | 0 |
| 1725580620 | 22.049228 | -0.06 | -0.28 | 22.112811 | 22.4 | 22.049228 | 0 |
| 1725494220 | 22.110616 | -0.34 | -1.51 | 22.175658 | 22.45 | 22.110616 | 0 |
| 1725407820 | 22.45 | 0.31 | 1.41 | 22.150096 | 22.55 | 22.150096 | 0 |
| 1725321420 | 22.138387 | -0.36 | -1.61 | 22.164624 | 22.164624 | 22.138387 | 0 |
| 1725235020 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1725148620 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1725062220 | 22.5 | 0 | 0.00 | 22.111214 | 22.5 | 22.111214 | 0 |
| 1724975820 | 22.5 | 0.47 | 2.15 | 22.009513 | 22.525 | 22.009513 | 0 |
| 1724889420 | 22.027421 | -0.27 | -1.22 | 21.914328 | 22.375 | 21.914328 | 0 |
| 1724803020 | 22.3 | -0.05 | -0.22 | 21.950946 | 22.35 | 21.936696 | 0 |
| 1724716620 | 22.35 | 0.49 | 2.25 | 21.889364 | 22.35 | 21.889364 | 0 |
| 1724630220 | 21.858411 | 0 | 0.00 | 21.858411 | 21.858411 | 21.858411 | 0 |
| 1724543820 | 21.858411 | -0.39 | -1.76 | 21.858411 | 22.25 | 21.858411 | 0 |
| 1724457420 | 22.25 | -0.05 | -0.22 | 22.033463 | 22.3 | 22.033463 | 0 |
| 1724371020 | 22.3 | -0.15 | -0.67 | 21.976346 | 22.35 | 21.976346 | 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
