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 | 0.02486 | 0.136536016455 | 18.20765 | 18.3971 | 17.971815 | 0 | 0 | FX |
| 4 | -0.14479 | -0.787874170852 | 18.3773 | 18.728975 | 17.971815 | 0 | 0 | FX |
| 12 | -0.464195 | -2.48276367413 | 18.696705 | 19.2324 | 17.971815 | 0 | 0 | FX |
| 26 | 0.73741 | 4.21495161502 | 17.4951 | 19.2324 | 16.78735 | 0 | 0 | FX |
| 52 | -0.82571 | -4.33256621028 | 19.05822 | 19.4035 | 16.78735 | 0 | 0 | FX |
| 156 | 3.41466 | 23.0442338126 | 14.81785 | 19.92265 | 14.40215 | 0 | 0 | FX |
| 260 | 0.53301 | 3.01144100116 | 17.6995 | 19.92265 | 13.396425 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742687820 | 18.23251 | 0 | 0.00 | 18.23251 | 18.23251 | 18.23251 | 0 |
| 1742601420 | 18.23251 | 0.08 | 0.44 | 18.1578 | 18.250485 | 18.1704 | 0 |
| 1742515020 | 18.1523 | 0.04 | 0.21 | 18.1139 | 18.2505 | 17.971815 | 0 |
| 1742428620 | 18.11424 | -0.01 | -0.04 | 18.1209 | 18.3971 | 18.08575 | 0 |
| 1742342220 | 18.1206 | 0.03 | 0.17 | 18.0922 | 18.22305 | 18.0011 | 0 |
| 1742255820 | 18.0902 | -0.12 | -0.63 | 18.206785 | 18.2348 | 18.05935 | 0 |
| 1742169420 | 18.20528 | 0.01 | 0.03 | 18.19963 | 18.24327 | 18.1818 | 0 |
| 1742083020 | 18.19963 | -0 | -0.00 | 18.19985 | 18.19985 | 18.19963 | 0 |
| 1741996620 | 18.19985 | -0.09 | -0.49 | 18.2879 | 18.36605 | 18.136 | 0 |
| 1741910220 | 18.2891 | -0.06 | -0.34 | 18.344375 | 18.43855 | 18.274265 | 0 |
| 1741823820 | 18.3509 | 0.14 | 0.76 | 18.21185 | 18.56655 | 18.26445 | 0 |
| 1741737420 | 18.2121 | -0.13 | -0.69 | 18.34062 | 18.3437 | 18.09308 | 0 |
| 1741651020 | 18.339505 | 0.09 | 0.48 | 18.264155 | 18.63719 | 18.2244 | 0 |
| 1741564620 | 18.25139 | 0 | 0.00 | 18.25139 | 18.25139 | 18.25139 | 0 |
| 1741478220 | 18.25139 | 0 | 0.00 | 18.25139 | 18.25139 | 18.25139 | 0 |
| 1741391820 | 18.25139 | 0.12 | 0.64 | 18.1336 | 18.341285 | 18.0482 | 0 |
| 1741305420 | 18.13465 | -0.18 | -0.96 | 18.3114 | 18.377 | 18.1184 | 0 |
| 1741219020 | 18.3107 | -0.17 | -0.95 | 18.48 | 18.49185 | 18.28695 | 0 |
| 1741132620 | 18.4856 | -0.13 | -0.71 | 18.6238 | 18.6654 | 18.45323 | 0 |
| 1741046220 | 18.6187 | -0.05 | -0.29 | 18.6638 | 18.705 | 18.541 | 0 |
| 1740959820 | 18.67285 | -0.03 | -0.15 | 18.70105 | 18.7131 | 18.67195 | 0 |
| 1740873420 | 18.70105 | 0 | 0.00 | 18.70105 | 18.70105 | 18.70105 | 0 |
| 1740787020 | 18.70105 | 0.24 | 1.31 | 18.4613 | 18.728085 | 18.4319 | 0 |
| 1740700620 | 18.459 | 0.05 | 0.30 | 18.405 | 18.4986 | 18.39775 | 0 |
| 1740614220 | 18.4041 | -0.02 | -0.12 | 18.4289 | 18.4489 | 18.3335 | 0 |
| 1740527820 | 18.4261 | 0.05 | 0.26 | 18.373 | 18.462195 | 18.34065 | 0 |
| 1740441420 | 18.3777 | 0 | 0.00 | 18.37509 | 18.4356 | 18.31269 | 0 |
| 1740355020 | 18.37724 | 0 | 0.00 | 18.37724 | 18.37724 | 18.37724 | 0 |
| 1740268620 | 18.37724 | 0 | 0.00 | 18.37724 | 18.37724 | 18.37724 | 0 |
| 1740182220 | 18.37724 | 0.04 | 0.24 | 18.329365 | 18.411345 | 18.30085 | 0 |
| 1740095820 | 18.33384 | -0.19 | -1.04 | 18.52865 | 18.52683 | 18.3221 | 0 |
| 1740009420 | 18.5268 | 0.12 | 0.67 | 18.4047 | 18.5945 | 18.32975 | 0 |
| 1739923020 | 18.40415 | -0.02 | -0.09 | 18.4212 | 18.48405 | 18.37809 | 0 |
| 1739836620 | 18.4214 | 0.05 | 0.26 | 18.36865 | 18.46315 | 18.3258 | 0 |
| 1739750220 | 18.373225 | 0 | 0.00 | 18.373225 | 18.373225 | 18.373225 | 0 |
| 1739663820 | 18.373225 | 0 | 0.00 | 18.373225 | 18.373225 | 18.373225 | 0 |
| 1739577420 | 18.373225 | -0.12 | -0.67 | 18.49823 | 18.4967 | 18.2988 | 0 |
| 1739491020 | 18.4965 | -0.03 | -0.15 | 18.520715 | 18.6326 | 18.44395 | 0 |
| 1739404620 | 18.5248 | 0.01 | 0.07 | 18.51265 | 18.56815 | 18.41585 | 0 |
| 1739318220 | 18.51105 | 0.07 | 0.37 | 18.4446 | 18.527255 | 18.42365 | 0 |
| 1739231820 | 18.4424 | 0.03 | 0.18 | 18.53175 | 18.53855 | 18.3605 | 0 |
| 1739145420 | 18.40928 | 0 | 0.00 | 18.40928 | 18.40928 | 18.40928 | 0 |
| 1739059020 | 18.40928 | 0 | 0.00 | 18.40928 | 18.40928 | 18.40928 | 0 |
| 1738972620 | 18.40928 | -0.04 | -0.24 | 18.4414 | 18.50855 | 18.3235 | 0 |
| 1738886220 | 18.4528 | -0.09 | -0.51 | 18.5442 | 18.6825 | 18.415 | 0 |
| 1738799820 | 18.5472 | -0.13 | -0.68 | 18.6761 | 18.70596 | 18.50845 | 0 |
| 1738713420 | 18.6748 | -0.07 | -0.39 | 18.7478 | 18.846 | 18.6345 | 0 |
| 1738627020 | 18.7485 | -0.27 | -1.42 | 19.0178 | 19.0228 | 18.6865 | 0 |
| 1738540620 | 19.018855 | 0.35 | 1.86 | 18.67076 | 19.0425 | 18.67076 | 0 |
| 1738454220 | 18.670935 | 0 | 0.00 | 18.670935 | 18.670935 | 18.670935 | 0 |
| 1738367820 | 18.670935 | 0.09 | 0.48 | 18.56774 | 18.7342 | 18.51656 | 0 |
| 1738281420 | 18.5816 | 0.03 | 0.19 | 18.5498 | 18.60064 | 18.4282 | 0 |
| 1738195020 | 18.5467 | -0.13 | -0.68 | 18.6756 | 18.728115 | 18.5122 | 0 |
| 1738108620 | 18.6746 | -0.08 | -0.44 | 18.7593 | 18.86075 | 18.645 | 0 |
| 1738022220 | 18.7565 | 0.35 | 1.89 | 18.5074 | 18.776 | 18.50096 | 0 |
| 1737935820 | 18.40819 | 0 | 0.00 | 18.40819 | 18.40819 | 18.40819 | 0 |
| 1737849420 | 18.40819 | 0 | 0.00 | 18.40819 | 18.40819 | 18.40819 | 0 |
| 1737763020 | 18.40819 | -0.1 | -0.56 | 18.511245 | 18.42954 | 18.30213 | 0 |
| 1737676620 | 18.51095 | 0 | 0.01 | 18.50005 | 18.60595 | 18.4531 | 0 |
| 1737590220 | 18.5087 | -0.03 | -0.13 | 18.5128 | 18.5786 | 18.42786 | 0 |
| 1737503820 | 18.5337 | 0.01 | 0.04 | 18.52625 | 18.67947 | 18.47765 | 0 |
| 1737417420 | 18.5268 | -0.21 | -1.12 | 18.7386 | 18.7794 | 18.5 | 0 |
| 1737331020 | 18.7375 | -0.01 | -0.07 | 18.7515 | 18.77 | 18.718895 | 0 |
| 1737244620 | 18.7515 | 0.01 | 0.05 | 18.74178 | 18.7515 | 18.74178 | 0 |
| 1737158220 | 18.74178 | -0.09 | -0.50 | 18.835305 | 18.8349 | 18.685 | 0 |
| 1737071820 | 18.835305 | 0.06 | 0.32 | 18.7748 | 18.896305 | 18.74345 | 0 |
| 1736985420 | 18.7745 | -0.15 | -0.77 | 18.92005 | 18.9466 | 18.603405 | 0 |
| 1736899020 | 18.92005 | -0.08 | -0.42 | 19.00195 | 19.00595 | 18.651785 | 0 |
| 1736812620 | 18.9998 | -0.12 | -0.62 | 19.11445 | 19.2324 | 18.6875 | 0 |
| 1736726220 | 19.119 | 0.01 | 0.05 | 19.10885 | 19.145 | 19.08495 | 0 |
| 1736639820 | 19.10885 | 0 | 0.00 | 19.10885 | 19.10885 | 19.10885 | 0 |
| 1736553420 | 19.10885 | 0.17 | 0.87 | 18.9408 | 19.20828 | 18.91535 | 0 |
| 1736467020 | 18.9437 | 0.03 | 0.15 | 18.9174 | 19.01076 | 18.8033 | 0 |
| 1736380620 | 18.9147 | 0.22 | 1.15 | 18.69451 | 18.9677 | 18.67875 | 0 |
| 1736294220 | 18.699 | 0.13 | 0.70 | 18.58005 | 18.896115 | 18.5062 | 0 |
| 1736207820 | 18.5693 | -0.2 | -1.07 | 18.77029 | 18.7864 | 18.4307 | 0 |
| 1736121420 | 18.77 | 0.06 | 0.31 | 18.71214 | 18.79204 | 18.71214 | 0 |
| 1736035020 | 18.71214 | 0 | 0.00 | 18.712 | 18.71214 | 18.712 | 0 |
| 1735948620 | 18.712 | -0.04 | -0.22 | 18.7545 | 18.827805 | 18.59238 | 0 |
| 1735862220 | 18.7539 | -0.11 | -0.57 | 18.85745 | 18.83201 | 18.66465 | 0 |
| 1735775820 | 18.86125 | 0.07 | 0.37 | 18.78635 | 18.89926 | 18.71589 | 0 |
| 1735689420 | 18.791 | 0 | 0.00 | 18.791 | 18.791 | 18.791 | 0 |
| 1735603020 | 18.791 | 0.1 | 0.54 | 18.693875 | 18.85141 | 18.63 | 0 |
| 1735516620 | 18.689375 | -0.01 | -0.04 | 18.696705 | 18.71875 | 18.6475 | 0 |
| 1735430220 | 18.696705 | -0.03 | -0.16 | 18.726605 | 18.726605 | 18.696705 | 0 |
| 1735343760 | 18.726605 | -0.12 | -0.66 | 18.8511 | 18.8573 | 18.6227 | 0 |
| 1735257420 | 18.8505 | 0.15 | 0.83 | 18.6967 | 18.909775 | 18.5799 | 0 |
| 1735171020 | 18.696 | 0.01 | 0.03 | 18.69 | 19.03385 | 18.3329 | 0 |
| 1735084620 | 18.689995 | 0.14 | 0.76 | 18.550195 | 18.7076 | 18.50975 | 0 |
| 1734998220 | 18.54875 | 0.25 | 1.34 | 18.30358 | 18.74272 | 18.26572 | 0 |
| 1734911820 | 18.303225 | -0.01 | -0.03 | 18.30954 | 18.353 | 18.25325 | 0 |
| 1734825420 | 18.30954 | -0 | -0.00 | 18.309875 | 18.309875 | 18.30954 | 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
