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 | 0.074378 | 0.26947178957 | 27.601405 | 27.839331 | 27.601405 | 0 | 0 | FX |
| 4 | 0.027537 | 0.0995976381286 | 27.648246 | 28.23943 | 27.381114 | 0 | 0 | FX |
| 12 | 1.114366 | 4.19543129043 | 26.561417 | 28.23943 | 26.570499 | 0 | 0 | FX |
| 26 | 2.173438 | 8.52250253849 | 25.502345 | 28.23943 | 25.502345 | 0 | 0 | FX |
| 52 | 1.286009 | 4.87313381312 | 26.389774 | 28.23943 | 22.696793 | 0 | 0 | FX |
| 156 | 10.196321 | 58.3331512148 | 17.479462 | 28.23943 | 15.242973 | 0 | 0 | FX |
| 260 | 13.043944 | 89.1476730984 | 14.631839 | 28.23943 | 14.454534 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737503820 | 27.825079 | -0.01 | -0.05 | 27.705243 | 27.825079 | 27.705243 | 0 |
| 1737417420 | 27.839331 | 0.06 | 0.23 | 27.813353 | 27.839331 | 27.813353 | 0 |
| 1737331020 | 27.774489 | 0 | 0.00 | 27.774489 | 27.774489 | 27.774489 | 0 |
| 1737244620 | 27.774489 | -0.01 | -0.03 | 27.774489 | 27.783386 | 27.774489 | 0 |
| 1737158220 | 27.783386 | -0.01 | -0.03 | 27.732119 | 27.783386 | 27.732119 | 0 |
| 1737071820 | 27.792796 | 0.02 | 0.08 | 27.806015 | 27.806015 | 27.792796 | 0 |
| 1736985420 | 27.77039 | 0.01 | 0.04 | 27.601405 | 27.77039 | 27.601405 | 0 |
| 1736899020 | 27.757979 | 0.22 | 0.81 | 27.381114 | 27.757979 | 27.381114 | 0 |
| 1736812620 | 27.535591 | -0.21 | -0.76 | 27.785317 | 27.785317 | 27.535591 | 0 |
| 1736726220 | 27.746307 | 0 | 0.00 | 27.746307 | 27.746307 | 27.746307 | 0 |
| 1736639820 | 27.746307 | 0.12 | 0.44 | 27.746307 | 27.746307 | 27.62403 | 0 |
| 1736553420 | 27.62403 | -0.15 | -0.54 | 27.772546 | 27.772546 | 27.62403 | 0 |
| 1736467020 | 27.773625 | -0.23 | -0.83 | 27.929884 | 27.929884 | 27.772007 | 0 |
| 1736380620 | 28.004957 | -0.08 | -0.29 | 28.23943 | 28.23943 | 28.004957 | 0 |
| 1736294220 | 28.087232 | 0.16 | 0.58 | 28.009016 | 28.087232 | 28.009016 | 0 |
| 1736207820 | 27.926162 | 0.12 | 0.44 | 27.811018 | 27.926162 | 27.811018 | 0 |
| 1736121420 | 27.804546 | 0 | 0.00 | 27.804546 | 27.804546 | 27.804546 | 0 |
| 1736035020 | 27.804546 | -0.05 | -0.19 | 27.804546 | 27.8564 | 27.804546 | 0 |
| 1735948620 | 27.8564 | 0.03 | 0.11 | 27.999727 | 27.999727 | 27.8564 | 0 |
| 1735862220 | 27.827088 | 0.03 | 0.09 | 27.827088 | 27.827088 | 27.801553 | 0 |
| 1735775820 | 27.801553 | -0.03 | -0.11 | 27.801553 | 27.801553 | 27.801553 | 0 |
| 1735689420 | 27.832325 | 0 | 0.00 | 27.832325 | 27.832325 | 27.832325 | 0 |
| 1735603020 | 27.832325 | 0.07 | 0.27 | 27.761045 | 27.832325 | 27.761045 | 0 |
| 1735516620 | 27.758116 | 0 | 0.00 | 27.758116 | 27.758116 | 27.758116 | 0 |
| 1735430220 | 27.758116 | 0.03 | 0.11 | 27.758116 | 27.758116 | 27.726869 | 0 |
| 1735343760 | 27.726869 | 0.1 | 0.35 | 27.726869 | 27.726869 | 27.630984 | 0 |
| 1735257420 | 27.630984 | 0 | 0.00 | 27.630984 | 27.630984 | 27.630984 | 0 |
| 1735171020 | 27.630984 | -0.03 | -0.10 | 27.648246 | 27.648246 | 27.630984 | 0 |
| 1735084620 | 27.658745 | -0.05 | -0.17 | 27.667551 | 27.667551 | 27.658745 | 0 |
| 1734998220 | 27.706969 | 0.14 | 0.52 | 27.557229 | 27.706969 | 27.557229 | 0 |
| 1734911820 | 27.564096 | 0 | 0.00 | 27.564096 | 27.564096 | 27.564096 | 0 |
| 1734825420 | 27.564096 | -0.1 | -0.37 | 27.564096 | 27.667383 | 27.564096 | 0 |
| 1734739020 | 27.667383 | -0.01 | -0.05 | 27.782388 | 27.782388 | 27.667383 | 0 |
| 1734652620 | 27.68009 | 0 | 0.02 | 27.989883 | 27.989883 | 27.68009 | 0 |
| 1734566220 | 27.675891 | -0.05 | -0.17 | 27.69531 | 27.69531 | 27.675891 | 0 |
| 1734479820 | 27.724084 | 0.02 | 0.06 | 27.643396 | 27.727784 | 27.643396 | 0 |
| 1734393420 | 27.706596 | 0.07 | 0.25 | 27.570668 | 27.706596 | 27.570668 | 0 |
| 1734307020 | 27.637271 | 0 | 0.00 | 27.637271 | 27.637271 | 27.637271 | 0 |
| 1734220620 | 27.637271 | 0 | 0.00 | 27.637271 | 27.637271 | 27.637271 | 0 |
| 1734134220 | 27.637271 | -0.01 | -0.02 | 27.722781 | 27.72755 | 27.637271 | 0 |
| 1734047820 | 27.643539 | 0.15 | 0.54 | 27.517251 | 27.643539 | 27.517251 | 0 |
| 1733961420 | 27.495007 | -0.04 | -0.16 | 27.516682 | 27.516682 | 27.495007 | 0 |
| 1733875020 | 27.539949 | 0.22 | 0.82 | 27.324688 | 27.539949 | 27.315885 | 0 |
| 1733788620 | 27.315367 | 0.05 | 0.19 | 27.326013 | 27.326013 | 27.292092 | 0 |
| 1733702220 | 27.264904 | 0 | 0.00 | 27.264904 | 27.264904 | 27.264904 | 0 |
| 1733615820 | 27.264904 | 0.02 | 0.08 | 27.264904 | 27.264904 | 27.242107 | 0 |
| 1733529420 | 27.242107 | 0.15 | 0.55 | 26.992477 | 27.242107 | 26.992477 | 0 |
| 1733443020 | 27.092711 | -0 | -0.00 | 27.056954 | 27.092711 | 27.056954 | 0 |
| 1733356620 | 27.093037 | 0.05 | 0.19 | 27.068341 | 27.093037 | 27.068341 | 0 |
| 1733270220 | 27.042601 | 0.13 | 0.48 | 27.008245 | 27.042601 | 27.008245 | 0 |
| 1733183820 | 26.913322 | 0.04 | 0.14 | 27.008162 | 27.008162 | 26.913322 | 0 |
| 1733097420 | 26.874557 | 0 | 0.00 | 26.874557 | 26.874557 | 26.874557 | 0 |
| 1733011020 | 26.874557 | -0.07 | -0.25 | 26.874557 | 26.942023 | 26.874557 | 0 |
| 1732924620 | 26.942023 | -0.03 | -0.10 | 26.948991 | 26.948991 | 26.942023 | 0 |
| 1732838220 | 26.970317 | -0.32 | -1.16 | 27.195665 | 27.195665 | 26.970317 | 0 |
| 1732751820 | 27.287802 | -0.21 | -0.75 | 27.644803 | 27.644803 | 27.287802 | 0 |
| 1732665420 | 27.49457 | -0.09 | -0.31 | 27.641257 | 27.641257 | 27.49457 | 0 |
| 1732579020 | 27.58071 | -0.06 | -0.24 | 27.464829 | 27.58071 | 27.464829 | 0 |
| 1732492620 | 27.645705 | 0 | 0.00 | 27.645705 | 27.645705 | 27.645705 | 0 |
| 1732406220 | 27.645705 | 0 | 0.00 | 27.645705 | 27.645705 | 27.645705 | 0 |
| 1732319820 | 27.645705 | 0.07 | 0.26 | 27.702576 | 27.702576 | 27.645705 | 0 |
| 1732233420 | 27.574603 | -0.1 | -0.37 | 27.698493 | 27.697967 | 27.574603 | 0 |
| 1732147020 | 27.677759 | 0.05 | 0.18 | 27.526415 | 27.677759 | 27.526415 | 0 |
| 1732060620 | 27.628588 | 0.18 | 0.65 | 27.443206 | 27.628588 | 27.443206 | 0 |
| 1731974220 | 27.451369 | -0.09 | -0.31 | 27.546563 | 27.591017 | 27.451369 | 0 |
| 1731887820 | 27.537812 | 0 | 0.00 | 27.537812 | 27.537812 | 27.537812 | 0 |
| 1731801420 | 27.537812 | 0.06 | 0.23 | 27.537812 | 27.537812 | 27.537812 | 0 |
| 1731715020 | 27.473463 | 0.05 | 0.19 | 27.416835 | 27.473463 | 27.416835 | 0 |
| 1731628620 | 27.421652 | 0.05 | 0.17 | 27.566182 | 27.578069 | 27.421652 | 0 |
| 1731542220 | 27.374927 | 0.13 | 0.49 | 27.201475 | 27.374927 | 27.201475 | 0 |
| 1731455820 | 27.24069 | 0.06 | 0.23 | 27.212622 | 27.24069 | 27.212622 | 0 |
| 1731369420 | 27.179184 | -0.2 | -0.72 | 27.386321 | 27.386321 | 27.179184 | 0 |
| 1731283020 | 27.377255 | 0.14 | 0.51 | 27.377255 | 27.377255 | 27.377255 | 0 |
| 1731196620 | 27.238567 | 0 | 0.00 | 27.238567 | 27.238567 | 27.238567 | 0 |
| 1731110220 | 27.238567 | 0.15 | 0.54 | 27.029256 | 27.238567 | 27.029256 | 0 |
| 1731023820 | 27.092044 | -0.01 | -0.03 | 27.076073 | 27.092044 | 27.076073 | 0 |
| 1730937420 | 27.099587 | 0.12 | 0.44 | 27.099587 | 27.099587 | 26.98082 | 0 |
| 1730851020 | 26.98082 | 0.14 | 0.52 | 26.98082 | 26.98082 | 26.842283 | 0 |
| 1730764620 | 26.842283 | 0.05 | 0.19 | 26.745258 | 26.842283 | 26.745258 | 0 |
| 1730678220 | 26.791343 | 0 | 0.00 | 26.791343 | 26.791343 | 26.791343 | 0 |
| 1730591820 | 26.791343 | -0.04 | -0.14 | 26.791343 | 26.82956 | 26.791343 | 0 |
| 1730505420 | 26.82956 | 0.07 | 0.26 | 26.745527 | 26.82956 | 26.745527 | 0 |
| 1730419020 | 26.759423 | 0.11 | 0.42 | 26.575928 | 26.759423 | 26.575928 | 0 |
| 1730332620 | 26.647434 | 0.02 | 0.07 | 26.561417 | 26.647434 | 26.570499 | 0 |
| 1730246220 | 26.628819 | 0.02 | 0.07 | 26.633813 | 26.633813 | 26.628819 | 0 |
| 1730159820 | 26.610195 | 0.08 | 0.30 | 26.610195 | 26.610195 | 26.53082 | 0 |
| 1730073420 | 26.53082 | 0 | 0.00 | 26.53082 | 26.53082 | 26.53082 | 0 |
| 1729986960 | 26.53082 | 0 | 0.00 | 26.53082 | 26.53082 | 26.53082 | 0 |
| 1729900620 | 26.53082 | -0.07 | -0.28 | 26.545368 | 26.545368 | 26.474935 | 0 |
| 1729814220 | 26.604 | 0.08 | 0.32 | 26.496431 | 26.604 | 26.496431 | 0 |
| 1729727820 | 26.519413 | -0.06 | -0.22 | 26.656724 | 26.656724 | 26.519413 | 0 |
| 1729641420 | 26.577941 | -0.09 | -0.34 | 26.751415 | 26.751415 | 26.577941 | 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
