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 | 0.449672 | 2.51457518285 | 17.882623 | 18.400811 | 17.843463 | 0 | 0 | FX |
| 4 | 0.397503 | 2.21637920306 | 17.934792 | 18.400811 | 17.662303 | 0 | 0 | FX |
| 12 | 1.147295 | 6.67614198429 | 17.185 | 18.400811 | 17.1 | 0 | 0 | FX |
| 26 | 0.477388 | 2.67370756958 | 17.854907 | 18.589398 | 17.1 | 0 | 0 | FX |
| 52 | 0.090054 | 0.493656453722 | 18.242241 | 19.32 | 17.1 | 0 | 0 | FX |
| 156 | 2.499438 | 15.7863991319 | 15.832857 | 131.895 | 14.39972 | 0 | 0 | FX |
| 260 | 4.052295 | 28.3774159664 | 14.28 | 131.895 | 13.482656 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734825420 | 18.332295 | -0.07 | -0.37 | 18.332295 | 18.400811 | 18.332295 | 0 |
| 1734739020 | 18.400811 | 0.12 | 0.68 | 18.343223 | 18.400811 | 18.343223 | 0 |
| 1734652620 | 18.276034 | 0.23 | 1.26 | 18.253643 | 18.276034 | 18.253643 | 0 |
| 1734566220 | 18.048873 | -0.02 | -0.12 | 18.052844 | 18.052844 | 18.048873 | 0 |
| 1734479820 | 18.071083 | 0.19 | 1.04 | 17.843463 | 18.074011 | 17.843463 | 0 |
| 1734393420 | 17.884258 | -0.04 | -0.23 | 17.882623 | 17.884258 | 17.882623 | 0 |
| 1734307020 | 17.925993 | 0 | 0.00 | 17.925993 | 17.925993 | 17.925993 | 0 |
| 1734220620 | 17.925993 | 0 | 0.00 | 17.925993 | 17.925993 | 17.925993 | 0 |
| 1734134220 | 17.925993 | 0.26 | 1.49 | 17.713524 | 17.925993 | 17.713524 | 0 |
| 1734047820 | 17.662303 | -0.14 | -0.77 | 17.814073 | 17.814073 | 17.662303 | 0 |
| 1733961420 | 17.798995 | 0.03 | 0.16 | 17.85243 | 17.85243 | 17.798995 | 0 |
| 1733875020 | 17.77 | -0.1 | -0.54 | 17.872376 | 17.867525 | 17.77 | 0 |
| 1733788620 | 17.86628 | -0.19 | -1.05 | 18.096352 | 18.096352 | 17.851056 | 0 |
| 1733702220 | 18.055883 | 0 | 0.00 | 18.055883 | 18.055883 | 18.055883 | 0 |
| 1733615820 | 18.055883 | 0.02 | 0.08 | 18.055883 | 18.055883 | 18.040786 | 0 |
| 1733529420 | 18.040786 | -0.11 | -0.60 | 17.997653 | 18.05 | 18.040786 | 0 |
| 1733443020 | 18.15 | 0 | 0.00 | 18.11367 | 18.15 | 18.065 | 0 |
| 1733356620 | 18.15 | 0.06 | 0.33 | 18.111382 | 18.15 | 18.09 | 0 |
| 1733270220 | 18.09 | -0.09 | -0.50 | 18.230442 | 18.230442 | 18.09 | 0 |
| 1733183820 | 18.18 | 0.17 | 0.95 | 18.098679 | 18.18 | 18.03 | 0 |
| 1733097420 | 18.008977 | 0 | 0.00 | 18.008977 | 18.008977 | 18.008977 | 0 |
| 1733011020 | 18.008977 | -0.02 | -0.12 | 18.008977 | 18.03 | 18.008977 | 0 |
| 1732924620 | 18.03 | -0.15 | -0.81 | 18.162017 | 18.162017 | 18.03 | 0 |
| 1732838220 | 18.176907 | 0.03 | 0.15 | 18.087363 | 18.176907 | 18.087363 | 0 |
| 1732751820 | 18.149073 | 0.11 | 0.60 | 18.146014 | 18.149073 | 18.146014 | 0 |
| 1732665420 | 18.04 | 0 | 0.00 | 18.11886 | 18.11886 | 18.04 | 0 |
| 1732579020 | 18.04 | -0.09 | -0.50 | 17.934792 | 18.13 | 17.934792 | 0 |
| 1732492620 | 18.13 | 0 | 0.00 | 18.13 | 18.13 | 18.13 | 0 |
| 1732406220 | 18.13 | 0 | 0.00 | 18.13 | 18.13 | 18.13 | 0 |
| 1732319820 | 18.13 | 0.01 | 0.06 | 18.186158 | 18.186158 | 18.052646 | 0 |
| 1732233420 | 18.12 | 0.01 | 0.06 | 18.142853 | 18.142595 | 18.101199 | 0 |
| 1732147020 | 18.11 | 0.03 | 0.17 | 18.010462 | 18.129358 | 18.010462 | 0 |
| 1732060620 | 18.08 | 0.13 | 0.72 | 18.017218 | 18.08 | 17.95 | 0 |
| 1731974220 | 17.95 | -0.29 | -1.60 | 18.247358 | 18.247358 | 17.95 | 0 |
| 1731887820 | 18.240955 | 0 | 0.00 | 18.240955 | 18.240955 | 18.240955 | 0 |
| 1731801420 | 18.240955 | 0.02 | 0.12 | 18.240955 | 18.240955 | 18.240955 | 0 |
| 1731715020 | 18.22 | 0.02 | 0.11 | 18.306462 | 18.306462 | 18.198331 | 0 |
| 1731628620 | 18.2 | -0.05 | -0.27 | 18.108874 | 18.309939 | 18.108874 | 0 |
| 1731542220 | 18.25 | 0.14 | 0.77 | 18.043676 | 18.25 | 17.982051 | 0 |
| 1731455820 | 18.11 | 0.28 | 1.58 | 17.849277 | 18.11 | 17.849277 | 0 |
| 1731369420 | 17.827595 | 0.23 | 1.33 | 17.598962 | 17.827595 | 17.598962 | 0 |
| 1731283020 | 17.593136 | -0.04 | -0.21 | 17.593136 | 17.593136 | 17.593136 | 0 |
| 1731196620 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1731110220 | 17.63 | 0.16 | 0.92 | 17.429916 | 17.63 | 17.3 | 0 |
| 1731023820 | 17.47 | -0.17 | -0.96 | 17.755261 | 17.755261 | 17.47 | 0 |
| 1730937420 | 17.64 | 0.27 | 1.55 | 17.77068 | 17.77068 | 17.37 | 0 |
| 1730851020 | 17.37 | -0.14 | -0.80 | 17.425897 | 17.51 | 17.37 | 0 |
| 1730764620 | 17.51 | -0.06 | -0.36 | 17.543634 | 17.62 | 17.51 | 0 |
| 1730678220 | 17.573863 | 0 | 0.00 | 17.573863 | 17.573863 | 17.573863 | 0 |
| 1730591820 | 17.573863 | -0.05 | -0.26 | 17.573863 | 17.62 | 17.573863 | 0 |
| 1730505420 | 17.62 | -0.04 | -0.23 | 17.643544 | 17.643544 | 17.598608 | 0 |
| 1730419020 | 17.66 | 0 | 0.00 | 17.563499 | 17.66 | 17.563499 | 0 |
| 1730332620 | 17.66 | -0.02 | -0.11 | 17.674663 | 17.680625 | 17.610673 | 0 |
| 1730246220 | 17.68 | -0.02 | -0.11 | 17.771901 | 17.771901 | 17.68 | 0 |
| 1730159820 | 17.7 | 0.02 | 0.10 | 17.756141 | 17.756141 | 17.67 | 0 |
| 1730073420 | 17.682018 | -0 | -0.01 | 17.682018 | 17.683818 | 17.682018 | 0 |
| 1729986960 | 17.683818 | 0 | 0.00 | 17.683818 | 17.683818 | 17.683818 | 0 |
| 1729900620 | 17.683818 | 0.01 | 0.08 | 17.654424 | 17.683818 | 17.646569 | 0 |
| 1729814220 | 17.67 | 0.13 | 0.74 | 17.582723 | 17.693091 | 17.58 | 0 |
| 1729727820 | 17.54 | 0 | 0.00 | 17.635125 | 17.635125 | 17.54 | 0 |
| 1729641420 | 17.54 | -0.08 | -0.45 | 17.668785 | 17.668785 | 17.54 | 0 |
| 1729555020 | 17.62 | 0.12 | 0.71 | 17.514197 | 17.62 | 17.514197 | 0 |
| 1729468620 | 17.495517 | 0 | 0.00 | 17.495517 | 17.495517 | 17.495517 | 0 |
| 1729382220 | 17.495517 | -0.1 | -0.59 | 17.495517 | 17.6 | 17.495517 | 0 |
| 1729295820 | 17.6 | -0.09 | -0.48 | 17.776423 | 17.776423 | 17.548114 | 0 |
| 1729209420 | 17.685 | 0.04 | 0.20 | 17.622799 | 17.714588 | 17.622799 | 0 |
| 1729123020 | 17.65 | 0.02 | 0.11 | 17.659703 | 17.659703 | 17.575879 | 0 |
| 1729036620 | 17.63 | 0.1 | 0.55 | 17.550758 | 17.635079 | 17.4 | 0 |
| 1728950220 | 17.533401 | 0.09 | 0.50 | 17.492868 | 17.533401 | 17.492868 | 0 |
| 1728863820 | 17.446458 | 0.05 | 0.27 | 17.446458 | 17.446458 | 17.446458 | 0 |
| 1728777420 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 0 |
| 1728691020 | 17.4 | -0.18 | -1.02 | 17.565096 | 17.58 | 17.4 | 0 |
| 1728604620 | 17.58 | 0.02 | 0.11 | 17.657005 | 17.657005 | 17.568951 | 0 |
| 1728518220 | 17.56 | 0 | 0.00 | 17.473666 | 17.618517 | 17.473666 | 0 |
| 1728431820 | 17.56 | 0.08 | 0.46 | 17.372537 | 17.56 | 17.372537 | 0 |
| 1728345420 | 17.48 | -0.06 | -0.31 | 17.55435 | 17.55435 | 17.389798 | 0 |
| 1728259020 | 17.535169 | 0 | 0.00 | 17.535169 | 17.535169 | 17.535169 | 0 |
| 1728172620 | 17.535169 | 0 | 0.00 | 17.535169 | 17.535169 | 17.535169 | 0 |
| 1728086220 | 17.535169 | 0.04 | 0.25 | 17.490597 | 17.535169 | 17.457518 | 0 |
| 1727999820 | 17.491707 | 0.22 | 1.28 | 17.429862 | 17.491707 | 17.38 | 0 |
| 1727913420 | 17.27 | -0.03 | -0.15 | 17.341249 | 17.37964 | 17.27 | 0 |
| 1727827020 | 17.295299 | 0.03 | 0.15 | 17.272151 | 17.295299 | 17.263157 | 0 |
| 1727740620 | 17.27 | 0.09 | 0.49 | 17.156182 | 17.27 | 17.1 | 0 |
| 1727654220 | 17.185 | 0 | 0.00 | 17.185 | 17.185 | 17.185 | 0 |
| 1727567760 | 17.185 | 0 | 0.00 | 17.185 | 17.185 | 17.185 | 0 |
| 1727481360 | 17.185 | -0 | -0.03 | 17.164319 | 17.27 | 17.164319 | 0 |
| 1727395020 | 17.189713 | -0.1 | -0.59 | 17.280591 | 17.280591 | 17.189713 | 0 |
| 1727308620 | 17.291226 | -0.05 | -0.28 | 17.228517 | 17.34 | 17.204897 | 0 |
| 1727222220 | 17.34 | -0.16 | -0.91 | 17.396902 | 17.396902 | 17.33561 | 0 |
| 1727135820 | 17.5 | -0.03 | -0.19 | 17.563183 | 17.563183 | 17.373828 | 0 |
| 1727049420 | 17.534111 | 0 | 0.00 | 17.534111 | 17.534111 | 17.534111 | 0 |
| 1726963020 | 17.534111 | -0.03 | -0.19 | 17.534111 | 17.534111 | 17.534111 | 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
