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 | 0.268625 | 0.746060356942 | 36.0058 | 36.287 | 35.9893 | 0 | 0 | FX |
| 4 | 0.694125 | 1.95086887969 | 35.5803 | 36.287 | 35.445 | 0 | 0 | FX |
| 12 | 1.665625 | 4.81272104205 | 34.6088 | 36.287 | 34.58 | 0 | 0 | FX |
| 26 | 2.6238 | 7.79718058728 | 33.650625 | 36.287 | 33.6337 | 0 | 0 | FX |
| 52 | 5.725675 | 18.7427472483 | 30.54875 | 36.287 | 30.2934 | 0 | 0 | FX |
| 156 | 22.744525 | 168.105640101 | 13.5299 | 36.287 | 13.549885 | 0 | 0 | FX |
| 260 | 30.226725 | 499.805297882 | 6.0477 | 36.287 | 6.03165 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739836620 | 36.247555 | 0.03 | 0.08 | 36.220135 | 36.254965 | 36.1446 | 0 |
| 1739750220 | 36.22 | 0 | 0.00 | 36.22 | 36.22 | 36.22 | 0 |
| 1739663820 | 36.22 | 0 | 0.00 | 36.22 | 36.22 | 36.22 | 0 |
| 1739577420 | 36.22 | 0.02 | 0.05 | 36.1955 | 36.2731 | 36.09 | 0 |
| 1739491020 | 36.2017 | 0.08 | 0.22 | 36.1205 | 36.287 | 36.0712 | 0 |
| 1739404620 | 36.1215 | 0.09 | 0.25 | 36.0304 | 36.12546 | 35.99 | 0 |
| 1739318220 | 36.03121 | 0.03 | 0.07 | 36.0062 | 36.072895 | 35.9893 | 0 |
| 1739231820 | 36.004515 | 0.12 | 0.34 | 35.984705 | 36.04663 | 35.965 | 0 |
| 1739145420 | 35.8838 | 0 | 0.00 | 35.8838 | 35.8838 | 35.8838 | 0 |
| 1739059020 | 35.8838 | 0 | 0.00 | 35.8838 | 35.8838 | 35.8838 | 0 |
| 1738972620 | 35.8838 | -0.09 | -0.25 | 35.9884 | 36.0299 | 35.734315 | 0 |
| 1738886220 | 35.974765 | 0.06 | 0.16 | 35.9123 | 36.012875 | 35.8561 | 0 |
| 1738799820 | 35.91592 | -0.06 | -0.16 | 35.974 | 35.966475 | 35.883 | 0 |
| 1738713420 | 35.9745 | -0 | -0.01 | 35.9782 | 36.030725 | 35.914 | 0 |
| 1738627020 | 35.9784 | 0.09 | 0.24 | 35.90327 | 36.001545 | 35.900545 | 0 |
| 1738540620 | 35.89293 | 0.21 | 0.58 | 35.685 | 35.9115 | 35.685 | 0 |
| 1738454220 | 35.685 | 0 | 0.00 | 35.685 | 35.685 | 35.685 | 0 |
| 1738367820 | 35.685 | -0.18 | -0.49 | 35.8617 | 35.864245 | 35.573055 | 0 |
| 1738281420 | 35.86158 | 0.05 | 0.15 | 35.811335 | 35.893 | 35.7524 | 0 |
| 1738195020 | 35.809065 | 0.05 | 0.15 | 35.75691 | 35.840625 | 35.735 | 0 |
| 1738108620 | 35.7565 | -0.01 | -0.03 | 35.76009 | 35.7674 | 35.7221 | 0 |
| 1738022220 | 35.7663 | 0.12 | 0.33 | 35.65464 | 35.772355 | 35.64 | 0 |
| 1737935820 | 35.6483 | 0 | 0.00 | 35.6483 | 35.6483 | 35.6483 | 0 |
| 1737849420 | 35.6483 | 0 | 0.00 | 35.6483 | 35.6483 | 35.6483 | 0 |
| 1737763020 | 35.6483 | -0.03 | -0.09 | 35.6827 | 35.7091 | 35.63 | 0 |
| 1737676620 | 35.6793 | 0.03 | 0.08 | 35.651 | 35.69135 | 35.6117 | 0 |
| 1737590220 | 35.6497 | 0.01 | 0.03 | 35.6399 | 35.6659 | 35.62 | 0 |
| 1737503820 | 35.6407 | 0.06 | 0.16 | 35.5803 | 35.675875 | 35.445 | 0 |
| 1737417420 | 35.58503 | 0.02 | 0.06 | 35.56426 | 35.608425 | 35.531 | 0 |
| 1737331020 | 35.56399 | 0.13 | 0.36 | 35.4354 | 35.56575 | 35.4354 | 0 |
| 1737244620 | 35.4354 | -0.01 | -0.03 | 35.4354 | 35.445 | 35.4354 | 0 |
| 1737158220 | 35.445 | -0.11 | -0.30 | 35.5553 | 35.5719 | 35.38825 | 0 |
| 1737071820 | 35.551 | 0.07 | 0.21 | 35.4776 | 35.572 | 35.4165 | 0 |
| 1736985420 | 35.4779 | -0.01 | -0.02 | 35.4866 | 35.5271 | 35.4478 | 0 |
| 1736899020 | 35.4853 | -0.01 | -0.02 | 35.489585 | 35.50609 | 35.4643 | 0 |
| 1736812620 | 35.490855 | 0.06 | 0.16 | 35.43514 | 35.5053 | 35.37 | 0 |
| 1736726220 | 35.432755 | 0.03 | 0.09 | 35.434 | 35.4415 | 35.3855 | 0 |
| 1736639820 | 35.4013 | -0.01 | -0.03 | 35.4013 | 35.4127 | 35.4013 | 0 |
| 1736553420 | 35.4127 | 0.03 | 0.08 | 35.3857 | 35.44788 | 35.3671 | 0 |
| 1736467020 | 35.3855 | 0.03 | 0.09 | 35.3553 | 35.393125 | 35.2795 | 0 |
| 1736380620 | 35.3548 | 0.02 | 0.05 | 35.3383 | 35.400505 | 35.31197 | 0 |
| 1736294220 | 35.33768 | -0.01 | -0.04 | 35.3515 | 35.35999 | 35.3048 | 0 |
| 1736207820 | 35.3502 | -0.01 | -0.02 | 35.349555 | 35.3769 | 35.2922 | 0 |
| 1736121420 | 35.355705 | -0.02 | -0.07 | 35.3802 | 35.3802 | 35.340505 | 0 |
| 1736035020 | 35.3802 | 0 | 0.01 | 35.3802 | 35.3802 | 35.3758 | 0 |
| 1735948620 | 35.3758 | -0.02 | -0.06 | 35.3969 | 35.404785 | 35.31 | 0 |
| 1735862220 | 35.3972 | 0.01 | 0.04 | 35.3795 | 35.4149 | 35.19776 | 0 |
| 1735775820 | 35.384005 | 0.05 | 0.15 | 35.377 | 35.42 | 35.361 | 0 |
| 1735689420 | 35.32946 | 0 | 0.00 | 35.32946 | 35.32946 | 35.32946 | 0 |
| 1735603020 | 35.32946 | 0.1 | 0.27 | 35.23287 | 35.39185 | 35.2295 | 0 |
| 1735516620 | 35.2335 | 0.09 | 0.27 | 35.14 | 35.25678 | 35.09035 | 0 |
| 1735430220 | 35.14 | 0.03 | 0.10 | 35.14 | 35.14 | 35.1061 | 0 |
| 1735343760 | 35.1061 | -0.13 | -0.38 | 35.23864 | 35.294015 | 35.05415 | 0 |
| 1735257420 | 35.23855 | 0.07 | 0.19 | 35.17167 | 35.372665 | 35.1168 | 0 |
| 1735171020 | 35.1715 | 0.06 | 0.16 | 35.14525 | 35.307055 | 35.021585 | 0 |
| 1735084620 | 35.11625 | -0.13 | -0.37 | 35.2489 | 35.4648 | 34.979345 | 0 |
| 1734998220 | 35.248 | 0.05 | 0.15 | 35.19234 | 35.25698 | 35.060455 | 0 |
| 1734911820 | 35.196 | 0.12 | 0.35 | 35.0718 | 35.232335 | 35.0718 | 0 |
| 1734825420 | 35.0718 | 0 | 0.00 | 35.0718 | 35.0718 | 35.0718 | 0 |
| 1734739020 | 35.0718 | -0.08 | -0.24 | 35.160175 | 35.4544 | 35.0718 | 0 |
| 1734652620 | 35.1566 | 0.1 | 0.29 | 35.0535 | 35.22632 | 34.9677 | 0 |
| 1734566220 | 35.0557 | 0.04 | 0.12 | 35.0158 | 35.08169 | 34.9915 | 0 |
| 1734479820 | 35.014 | 0.06 | 0.16 | 34.9552 | 35.022355 | 34.9329 | 0 |
| 1734393420 | 34.9583 | -0 | -0.01 | 34.9615 | 34.9768 | 34.901355 | 0 |
| 1734307020 | 34.9615 | 0.01 | 0.02 | 34.945 | 34.9625 | 34.9075 | 0 |
| 1734220620 | 34.953 | 0 | 0.00 | 34.953 | 34.953 | 34.953 | 0 |
| 1734134220 | 34.953 | 0 | 0.00 | 34.9491 | 34.97687 | 34.82613 | 0 |
| 1734047820 | 34.9517 | 0.08 | 0.23 | 34.876515 | 34.9677 | 34.8421 | 0 |
| 1733961420 | 34.8702 | 0 | 0.01 | 34.8635 | 34.8921 | 34.8463 | 0 |
| 1733875020 | 34.8652 | 0.03 | 0.09 | 34.8409 | 34.8935 | 34.77756 | 0 |
| 1733788620 | 34.8323 | 0.09 | 0.27 | 34.80778 | 34.8392 | 34.7807 | 0 |
| 1733702220 | 34.7398 | 0 | 0.00 | 34.7398 | 34.7398 | 34.7398 | 0 |
| 1733615820 | 34.7398 | 0 | 0.00 | 34.7398 | 34.7398 | 34.7398 | 0 |
| 1733529420 | 34.7398 | -0.03 | -0.09 | 34.77088 | 34.8174 | 34.7189 | 0 |
| 1733443020 | 34.7705 | 0.03 | 0.08 | 34.741 | 34.783875 | 34.682435 | 0 |
| 1733356620 | 34.7415 | -0.01 | -0.03 | 34.752445 | 34.7675 | 34.7111 | 0 |
| 1733270220 | 34.7525 | 0 | 0.00 | 34.748755 | 34.7609 | 34.7029 | 0 |
| 1733183820 | 34.7521 | 0.04 | 0.11 | 34.71196 | 34.764055 | 34.6857 | 0 |
| 1733097420 | 34.713285 | 0.05 | 0.16 | 34.6588 | 34.7225 | 34.6588 | 0 |
| 1733011020 | 34.6588 | -0.02 | -0.07 | 34.6588 | 34.6829 | 34.6588 | 0 |
| 1732924620 | 34.6829 | 0.01 | 0.02 | 34.676105 | 34.7043 | 34.6307 | 0 |
| 1732838220 | 34.675425 | 0.03 | 0.10 | 34.6425 | 34.682745 | 34.5836 | 0 |
| 1732751820 | 34.641595 | -0.02 | -0.05 | 34.6576 | 34.721415 | 34.6149 | 0 |
| 1732665420 | 34.65846 | 0.05 | 0.14 | 34.60824 | 34.68215 | 34.58 | 0 |
| 1732579020 | 34.6106 | 0.06 | 0.17 | 34.52185 | 34.622385 | 34.518 | 0 |
| 1732492620 | 34.5525 | 0 | 0.00 | 34.5525 | 34.5525 | 34.5525 | 0 |
| 1732406220 | 34.5525 | -0 | -0.00 | 34.5525 | 34.5537 | 34.5525 | 0 |
| 1732319820 | 34.5537 | 0.02 | 0.06 | 34.5336 | 34.6039 | 34.505 | 0 |
| 1732233420 | 34.5321 | 0.04 | 0.12 | 34.4879 | 34.56491 | 34.4221 | 0 |
| 1732147020 | 34.490305 | -0.02 | -0.05 | 34.5022 | 34.558425 | 34.4378 | 0 |
| 1732060620 | 34.5059 | -0.07 | -0.20 | 34.5769 | 34.776415 | 34.4625 | 0 |
| 1731974220 | 34.5764 | 0.12 | 0.36 | 34.4335 | 34.637245 | 34.4388 | 0 |
| 1731887820 | 34.45328 | 0.03 | 0.10 | 34.44532 | 34.65026 | 34.41509 | 0 |
| 1731801420 | 34.419 | -0.01 | -0.04 | 34.419 | 34.419 | 34.419 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
