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 | -0.555 | -1.25777594482 | 44.125506 | 44.125506 | 43.490703 | 0 | 0 | FX |
| 4 | -0.532048 | -1.20638818332 | 44.102554 | 44.363282 | 43.465534 | 0 | 0 | FX |
| 12 | 2.277876 | 5.51642266429 | 41.29263 | 44.879298 | 41.29263 | 0 | 0 | FX |
| 26 | 3.368161 | 8.37802123234 | 40.202345 | 44.879298 | 39.930412 | 0 | 0 | FX |
| 52 | 4.811245 | 12.4131494664 | 38.759261 | 44.879298 | 37.478119 | 0 | 0 | FX |
| 156 | -1.125479 | -2.51807628806 | 44.695985 | 44.879298 | 37.396438 | 0 | 0 | FX |
| 260 | 6.234636 | 16.6987832345 | 37.33587 | 45.937609 | 37.195285 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737935820 | 43.490703 | 0 | 0.00 | 43.490703 | 43.490703 | 43.490703 | 0 |
| 1737849420 | 43.490703 | 0 | 0.00 | 43.490703 | 43.490703 | 43.490703 | 0 |
| 1737763020 | 43.490703 | -0.3 | -0.68 | 43.709918 | 43.709918 | 43.490703 | 0 |
| 1737676620 | 43.788951 | 0.02 | 0.04 | 43.926257 | 43.926257 | 43.788951 | 0 |
| 1737590220 | 43.769544 | -0.2 | -0.45 | 43.731386 | 43.769544 | 43.731386 | 0 |
| 1737503820 | 43.967507 | -0.05 | -0.12 | 43.807374 | 43.967507 | 43.807374 | 0 |
| 1737417420 | 44.019185 | -0.04 | -0.10 | 44.125506 | 44.125506 | 44.019185 | 0 |
| 1737331020 | 44.063849 | 0 | 0.00 | 44.063849 | 44.063849 | 44.063849 | 0 |
| 1737244620 | 44.063849 | -0.01 | -0.03 | 44.063849 | 44.078819 | 44.063849 | 0 |
| 1737158220 | 44.078819 | 0.08 | 0.17 | 43.909018 | 44.078819 | 43.909018 | 0 |
| 1737071820 | 44.001886 | -0.08 | -0.19 | 44.141657 | 44.141657 | 44.001886 | 0 |
| 1736985420 | 44.085958 | 0.06 | 0.14 | 43.776274 | 44.085958 | 43.776274 | 0 |
| 1736899020 | 44.022885 | 0.31 | 0.71 | 43.465534 | 44.022885 | 43.465534 | 0 |
| 1736812620 | 43.711182 | -0.14 | -0.33 | 43.917632 | 43.917632 | 43.711182 | 0 |
| 1736726220 | 43.855116 | 0 | 0.00 | 43.855116 | 43.855116 | 43.855116 | 0 |
| 1736639820 | 43.855116 | 0.2 | 0.45 | 43.855116 | 43.855116 | 43.659094 | 0 |
| 1736553420 | 43.659094 | 0.01 | 0.02 | 43.651718 | 43.659094 | 43.651718 | 0 |
| 1736467020 | 43.651082 | -0.38 | -0.86 | 43.909485 | 43.909485 | 43.651082 | 0 |
| 1736380620 | 44.029865 | 0.03 | 0.07 | 44.237957 | 44.237957 | 44.029865 | 0 |
| 1736294220 | 44.000806 | 0.04 | 0.10 | 44.090164 | 44.090164 | 44.000806 | 0 |
| 1736207820 | 43.957627 | -0.06 | -0.13 | 44.025523 | 44.025523 | 43.957627 | 0 |
| 1736121420 | 44.015706 | 0 | 0.00 | 44.015706 | 44.015706 | 44.015706 | 0 |
| 1736035020 | 44.015706 | -0.08 | -0.19 | 44.015706 | 44.097578 | 44.015706 | 0 |
| 1735948620 | 44.097578 | 0.01 | 0.02 | 44.363282 | 44.363282 | 44.097578 | 0 |
| 1735862220 | 44.08932 | 0.4 | 0.93 | 44.08932 | 44.08932 | 43.6844 | 0 |
| 1735775820 | 43.6844 | -0.15 | -0.35 | 43.6844 | 43.6844 | 43.6844 | 0 |
| 1735689420 | 43.836323 | 0 | 0.00 | 43.836323 | 43.836323 | 43.836323 | 0 |
| 1735603020 | 43.836323 | -0.26 | -0.60 | 44.102554 | 44.102554 | 43.836323 | 0 |
| 1735516620 | 44.09917 | 0 | 0.00 | 44.09917 | 44.09917 | 44.09917 | 0 |
| 1735430220 | 44.09917 | 0.05 | 0.11 | 44.09917 | 44.09917 | 44.04974 | 0 |
| 1735343760 | 44.04974 | -0.39 | -0.88 | 44.04974 | 44.441242 | 44.04974 | 0 |
| 1735257420 | 44.441242 | 0 | 0.00 | 44.441242 | 44.441242 | 44.441242 | 0 |
| 1735171020 | 44.441242 | -0.04 | -0.10 | 44.441242 | 44.484182 | 44.441242 | 0 |
| 1735084620 | 44.484182 | -0.31 | -0.69 | 44.728342 | 44.728342 | 44.484182 | 0 |
| 1734998220 | 44.79487 | 0.37 | 0.83 | 44.413142 | 44.79487 | 44.413142 | 0 |
| 1734911820 | 44.42421 | 0 | 0.00 | 44.42421 | 44.42421 | 44.42421 | 0 |
| 1734825420 | 44.42421 | -0.17 | -0.37 | 44.42421 | 44.590889 | 44.42421 | 0 |
| 1734739020 | 44.590889 | -0 | -0.00 | 44.75322 | 44.75322 | 44.590889 | 0 |
| 1734652620 | 44.592294 | 0.22 | 0.49 | 44.879298 | 44.879298 | 44.592294 | 0 |
| 1734566220 | 44.376696 | -0.2 | -0.45 | 44.531406 | 44.531406 | 44.376696 | 0 |
| 1734479820 | 44.578095 | 0.31 | 0.70 | 44.166706 | 44.583194 | 44.166706 | 0 |
| 1734393420 | 44.267682 | -0.1 | -0.23 | 44.320012 | 44.320012 | 44.267682 | 0 |
| 1734307020 | 44.368308 | -0.06 | -0.13 | 44.368308 | 44.368308 | 44.368308 | 0 |
| 1734220620 | 44.427079 | 0 | 0.00 | 44.427079 | 44.427079 | 44.427079 | 0 |
| 1734134220 | 44.427079 | 0.35 | 0.79 | 44.20259 | 44.427079 | 44.20259 | 0 |
| 1734047820 | 44.077292 | 0.38 | 0.87 | 43.735247 | 44.077292 | 43.735247 | 0 |
| 1733961420 | 43.697814 | 0.12 | 0.27 | 43.541818 | 43.697814 | 43.541818 | 0 |
| 1733875020 | 43.581119 | 0.05 | 0.11 | 43.547913 | 43.581119 | 43.534707 | 0 |
| 1733788620 | 43.5312 | 2.19 | 5.30 | 43.452096 | 43.5312 | 43.452096 | 0 |
| 1733702220 | 41.338657 | 0 | 0.00 | 41.338657 | 41.338657 | 41.338657 | 0 |
| 1733615820 | 41.338657 | 0 | 0.00 | 41.338657 | 41.338657 | 41.338657 | 0 |
| 1733529420 | 41.338657 | -1.81 | -4.20 | 41.338657 | 41.338657 | 41.338657 | 0 |
| 1733443020 | 43.149863 | -0.06 | -0.14 | 43.149863 | 43.149863 | 43.149863 | 0 |
| 1733356620 | 43.208641 | 0.01 | 0.01 | 43.241956 | 43.241956 | 43.208641 | 0 |
| 1733270220 | 43.20248 | 0.05 | 0.12 | 43.31617 | 43.31617 | 43.20248 | 0 |
| 1733183820 | 43.152005 | 0.39 | 0.92 | 42.970419 | 43.152005 | 42.970419 | 0 |
| 1733097420 | 42.759272 | 0 | 0.00 | 42.759272 | 42.759272 | 42.759272 | 0 |
| 1733011020 | 42.759272 | -0.11 | -0.26 | 42.759272 | 42.870271 | 42.759272 | 0 |
| 1732924620 | 42.870271 | 0.04 | 0.10 | 42.793763 | 42.870271 | 42.793763 | 0 |
| 1732838220 | 42.828033 | -0.05 | -0.12 | 42.735568 | 42.828033 | 42.735568 | 0 |
| 1732751820 | 42.878932 | 0.39 | 0.92 | 42.721187 | 42.878932 | 42.721187 | 0 |
| 1732665420 | 42.488619 | -0.14 | -0.34 | 42.727603 | 42.727603 | 42.488619 | 0 |
| 1732579020 | 42.633605 | 0.12 | 0.28 | 42.633605 | 42.633605 | 42.516435 | 0 |
| 1732492620 | 42.516435 | 0 | 0.00 | 42.516435 | 42.516435 | 42.516435 | 0 |
| 1732406220 | 42.516435 | -0.04 | -0.10 | 42.516435 | 42.558914 | 42.516435 | 0 |
| 1732319820 | 42.558914 | -0.05 | -0.12 | 42.810418 | 42.810418 | 42.558914 | 0 |
| 1732233420 | 42.610625 | -0.14 | -0.33 | 42.785008 | 42.784805 | 42.610625 | 0 |
| 1732147020 | 42.753588 | -0.18 | -0.41 | 42.773181 | 42.773181 | 42.753588 | 0 |
| 1732060620 | 42.931134 | 0.24 | 0.57 | 42.678724 | 42.931134 | 42.678724 | 0 |
| 1731974220 | 42.689202 | -0.35 | -0.82 | 43.05512 | 43.05512 | 42.689202 | 0 |
| 1731887820 | 43.042055 | 0 | 0.00 | 43.042055 | 43.042055 | 43.042055 | 0 |
| 1731801420 | 43.042055 | 0.1 | 0.23 | 43.042055 | 43.042055 | 43.042055 | 0 |
| 1731715020 | 42.941476 | 0.46 | 1.09 | 42.471372 | 42.941476 | 42.471372 | 0 |
| 1731628620 | 42.477825 | 0.29 | 0.68 | 42.487483 | 42.505402 | 42.477825 | 0 |
| 1731542220 | 42.190718 | 0.01 | 0.01 | 42.122198 | 42.190718 | 42.122198 | 0 |
| 1731455820 | 42.184908 | 0.43 | 1.04 | 41.800099 | 42.184908 | 41.800099 | 0 |
| 1731369420 | 41.750696 | -0.26 | -0.62 | 41.750696 | 42.010537 | 41.750696 | 0 |
| 1731283020 | 42.010537 | 0.21 | 0.51 | 42.010537 | 42.010537 | 42.010537 | 0 |
| 1731196620 | 41.797331 | 0 | 0.00 | 41.797331 | 41.797331 | 41.797331 | 0 |
| 1731110220 | 41.797331 | 0.23 | 0.56 | 41.466003 | 41.797331 | 41.466003 | 0 |
| 1731023820 | 41.563678 | -0.05 | -0.11 | 41.575502 | 41.575502 | 41.563678 | 0 |
| 1730937420 | 41.61122 | -0.01 | -0.01 | 41.61122 | 41.61734 | 41.61122 | 0 |
| 1730851020 | 41.61734 | -0.07 | -0.18 | 41.61734 | 41.690352 | 41.61734 | 0 |
| 1730764620 | 41.690352 | 0.33 | 0.79 | 41.29263 | 41.690352 | 41.29263 | 0 |
| 1730678220 | 41.363782 | 0 | 0.00 | 41.363782 | 41.363782 | 41.363782 | 0 |
| 1730591820 | 41.363782 | -0.06 | -0.14 | 41.363782 | 41.421452 | 41.363782 | 0 |
| 1730505420 | 41.421452 | 0.24 | 0.59 | 41.158844 | 41.421452 | 41.158844 | 0 |
| 1730419020 | 41.179283 | 0.14 | 0.35 | 40.925102 | 41.179283 | 40.925102 | 0 |
| 1730332620 | 41.035978 | -0.58 | -1.40 | 41.514436 | 41.528438 | 41.035978 | 0 |
| 1730246220 | 41.620745 | 0.02 | 0.06 | 41.633151 | 41.633151 | 41.620745 | 0 |
| 1730159820 | 41.596038 | -0.11 | -0.27 | 41.596038 | 41.707556 | 41.596038 | 0 |
| 1730073420 | 41.707556 | 0 | 0.00 | 41.707556 | 41.707556 | 41.707556 | 0 |
| 1729986960 | 41.707556 | 0 | 0.00 | 41.707556 | 41.707556 | 41.707556 | 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
