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 | -0.025917 | -0.13974627292 | 18.545754 | 18.787335 | 18.376769 | 0 | 0 | FX |
| 4 | -0.312217 | -1.65790200049 | 18.832054 | 19.153956 | 18.376769 | 0 | 0 | FX |
| 12 | 1.089921 | 6.25316266584 | 17.429916 | 19.153956 | 17.3 | 0 | 0 | FX |
| 26 | 0.17749 | 0.967651522458 | 18.342347 | 19.153956 | 17.1 | 0 | 0 | FX |
| 52 | -0.373991 | -1.97943476568 | 18.893828 | 19.32 | 17.1 | 0 | 0 | FX |
| 156 | 2.949056 | 18.9396793905 | 15.570781 | 131.895 | 14.39972 | 0 | 0 | FX |
| 260 | 3.831078 | 26.0816996181 | 14.688759 | 131.895 | 13.482656 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738281420 | 18.57 | 0.02 | 0.11 | 18.63621 | 18.63621 | 18.504164 | 0 |
| 1738195020 | 18.55 | -0.12 | -0.64 | 18.690898 | 18.683462 | 18.55 | 0 |
| 1738108620 | 18.67 | 0.29 | 1.58 | 18.787335 | 18.787335 | 18.67 | 0 |
| 1738022220 | 18.38 | 0 | 0.00 | 18.410665 | 18.652765 | 18.38 | 0 |
| 1737935820 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1737849420 | 18.38 | 0 | 0.00 | 18.38 | 18.38 | 18.38 | 0 |
| 1737763020 | 18.38 | -0.12 | -0.65 | 18.545754 | 18.545754 | 18.376769 | 0 |
| 1737676620 | 18.5 | 0.01 | 0.05 | 18.530551 | 18.579466 | 18.49 | 0 |
| 1737590220 | 18.49 | -0.14 | -0.72 | 18.539369 | 18.539369 | 18.464706 | 0 |
| 1737503820 | 18.625 | -0.13 | -0.70 | 18.665265 | 18.75 | 18.625 | 0 |
| 1737417420 | 18.755965 | 0.04 | 0.21 | 18.74338 | 18.755965 | 18.74338 | 0 |
| 1737331020 | 18.717189 | 0 | 0.00 | 18.717189 | 18.717189 | 18.717189 | 0 |
| 1737244620 | 18.717189 | -0.03 | -0.17 | 18.717189 | 18.75 | 18.717189 | 0 |
| 1737158220 | 18.75 | -0.01 | -0.05 | 18.823677 | 18.79 | 18.723185 | 0 |
| 1737071820 | 18.76 | -0.09 | -0.48 | 18.908412 | 18.908412 | 18.76 | 0 |
| 1736985420 | 18.85 | -0.21 | -1.10 | 18.869536 | 18.94 | 18.85 | 0 |
| 1736899020 | 19.06 | 0 | 0.00 | 19.04734 | 19.06 | 18.976021 | 0 |
| 1736812620 | 19.06 | -0.03 | -0.13 | 19.112104 | 19.153956 | 18.93 | 0 |
| 1736726220 | 19.085458 | 0 | 0.00 | 19.085458 | 19.085458 | 19.085458 | 0 |
| 1736639820 | 19.085457 | 0.08 | 0.44 | 19.085457 | 19.085457 | 19.001349 | 0 |
| 1736553420 | 19.001349 | 0.14 | 0.75 | 18.858657 | 19.001349 | 18.93 | 0 |
| 1736467020 | 18.859389 | 0.16 | 0.85 | 18.828046 | 18.92 | 18.828046 | 0 |
| 1736380620 | 18.7 | 0 | 0.00 | 18.688483 | 18.878287 | 18.688483 | 0 |
| 1736294220 | 18.7 | 0.16 | 0.84 | 18.598826 | 18.7 | 18.587939 | 0 |
| 1736207820 | 18.543809 | -0.19 | -1.00 | 18.736423 | 18.736423 | 18.543809 | 0 |
| 1736121420 | 18.731882 | 0 | 0.00 | 18.731882 | 18.731882 | 18.731882 | 0 |
| 1736035020 | 18.731882 | -0.03 | -0.18 | 18.731882 | 18.766086 | 18.731882 | 0 |
| 1735948620 | 18.766086 | 0.05 | 0.27 | 18.832054 | 18.832054 | 18.766086 | 0 |
| 1735862220 | 18.716122 | -0.14 | -0.74 | 18.716122 | 18.855943 | 18.716122 | 0 |
| 1735775820 | 18.855943 | 0.12 | 0.67 | 18.855943 | 18.855943 | 18.855943 | 0 |
| 1735689420 | 18.731198 | 0 | 0.00 | 18.731198 | 18.731198 | 18.731198 | 0 |
| 1735603020 | 18.731198 | -0.02 | -0.09 | 18.750179 | 18.750179 | 18.731198 | 0 |
| 1735516620 | 18.748381 | 0 | 0.00 | 18.748381 | 18.748381 | 18.748381 | 0 |
| 1735430220 | 18.748381 | 0.02 | 0.11 | 18.748381 | 18.748381 | 18.727277 | 0 |
| 1735343760 | 18.727277 | 0.15 | 0.83 | 18.727277 | 18.727277 | 18.572732 | 0 |
| 1735257420 | 18.572732 | 0 | 0.00 | 18.572732 | 18.572732 | 18.572732 | 0 |
| 1735171020 | 18.572732 | -0.02 | -0.10 | 18.584334 | 18.584334 | 18.572732 | 0 |
| 1735084620 | 18.591213 | 0.15 | 0.79 | 18.418118 | 18.591213 | 18.418118 | 0 |
| 1734998220 | 18.445513 | 0.11 | 0.62 | 18.327727 | 18.445513 | 18.327727 | 0 |
| 1734911820 | 18.332295 | 0 | 0.00 | 18.332295 | 18.332295 | 18.332295 | 0 |
| 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 | -0.02 | -0.10 | 17.882623 | 17.884258 | 17.882623 | 0 |
| 1734307020 | 17.90245 | -0.02 | -0.13 | 17.90245 | 17.90245 | 17.90245 | 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 | -0.17 | -0.97 | 18.096352 | 18.096352 | 17.851056 | 0 |
| 1733702220 | 18.040786 | 0 | 0.00 | 18.040786 | 18.040786 | 18.040786 | 0 |
| 1733615820 | 18.040786 | 0 | 0.00 | 18.040786 | 18.040786 | 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 | 0.01 | 0.03 | 17.934792 | 18.13 | 17.934792 | 0 |
| 1732492620 | 18.034454 | 0 | 0.00 | 18.034454 | 18.034454 | 18.034454 | 0 |
| 1732406220 | 18.034454 | -0.1 | -0.53 | 18.034454 | 18.13 | 18.034454 | 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 |
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
