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 | -0.13 | -2.97482837529 | 4.37 | 4.37 | 4.1 | 4920 | 4.26004065 | PR |
| 4 | 0.07 | 1.67865707434 | 4.17 | 4.37 | 4.1 | 7465 | 4.22772271 | PR |
| 12 | 0.08 | 1.92307692308 | 4.16 | 4.37 | 4.03 | 8975 | 4.17630571 | PR |
| 26 | -0.37 | -8.02603036876 | 4.61 | 4.79 | 3.98 | 10729 | 4.28029117 | PR |
| 52 | -0.49 | -10.3594080338 | 4.73 | 5.09 | 3.98 | 10366 | 4.48174073 | PR |
| 156 | -1.91 | -31.0569105691 | 6.15 | 6.22 | 3.98 | 10835 | 4.75959727 | PR |
| 260 | -2.6 | -38.0116959064 | 6.84 | 10.4 | 3.98 | 21167 | 6.73056725 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744061400 | 4.24 | -0.03 | -0.70 | 4.11 | 4.24 | 4.1 | 2500 |
| 1743802200 | 4.2699999 | 0 | 0.00 | 4.26 | 4.2699999 | 4.18 | 6900 |
| 1743715800 | 4.2699999 | 0.02 | 0.47 | 4.28 | 4.28 | 4.2699999 | 3600 |
| 1743629400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.24 | 1600 |
| 1743542940 | 4.25 | -0.01 | -0.23 | 4.26 | 4.2699999 | 4.21 | 8800 |
| 1743456600 | 4.26 | -0.1 | -2.29 | 4.37 | 4.37 | 4.26 | 3700 |
| 1743197400 | 4.36 | 0.08 | 1.87 | 4.33 | 4.36 | 4.25 | 16500 |
| 1743111000 | 4.28 | 0.03 | 0.71 | 4.26 | 4.28 | 4.24 | 7300 |
| 1743024600 | 4.25 | 0.03 | 0.71 | 4.21 | 4.33 | 4.21 | 24500 |
| 1742938200 | 4.22 | 0.04 | 0.96 | 4.18 | 4.23 | 4.18 | 3800 |
| 1742851740 | 4.18 | -0.01 | -0.24 | 4.2 | 4.28 | 4.18 | 1400 |
| 1742592600 | 4.19 | -0.07 | -1.64 | 4.26 | 4.26 | 4.19 | 1500 |
| 1742506200 | 4.26 | 0.04 | 0.95 | 4.21 | 4.26 | 4.19 | 6300 |
| 1742419800 | 4.22 | 0.05 | 1.20 | 4.17 | 4.23 | 4.17 | 10100 |
| 1742333400 | 4.17 | 0.01 | 0.24 | 4.15 | 4.17 | 4.14 | 15300 |
| 1742247000 | 4.16 | 0.03 | 0.73 | 4.12 | 4.17 | 4.12 | 1900 |
| 1741987800 | 4.13 | 0 | 0.00 | 4.11 | 4.17 | 4.11 | 8600 |
| 1741901400 | 4.13 | -0.01 | -0.24 | 4.15 | 4.17 | 4.12 | 3400 |
| 1741814940 | 4.14 | 0.01 | 0.24 | 4.12 | 4.16 | 4.12 | 2200 |
| 1741728600 | 4.13 | -0.04 | -0.96 | 4.13 | 4.17 | 4.12 | 5900 |
| 1741642140 | 4.17 | 0.04 | 0.97 | 4.17 | 4.18 | 4.12 | 16000 |
| 1741382940 | 4.13 | 0.01 | 0.24 | 4.17 | 4.18 | 4.13 | 16800 |
| 1741296540 | 4.12 | 0 | 0.00 | 4.17 | 4.17 | 4.11 | 14800 |
| 1741210140 | 4.12 | -0.03 | -0.72 | 4.14 | 4.16 | 4.12 | 17100 |
| 1740778200 | 4.15 | -0.01 | -0.24 | 4.13 | 4.18 | 4.13 | 3800 |
| 1740691740 | 4.16 | 0.01 | 0.24 | 4.13 | 4.16 | 4.13 | 2900 |
| 1740605400 | 4.15 | 0.03 | 0.73 | 4.13 | 4.18 | 4.13 | 900 |
| 1740519000 | 4.12 | -0.04 | -0.96 | 4.15 | 4.21 | 4.12 | 15600 |
| 1740432540 | 4.16 | -0.01 | -0.24 | 4.17 | 4.23 | 4.16 | 10300 |
| 1740173400 | 4.17 | 0.02 | 0.48 | 4.19 | 4.19 | 4.13 | 5000 |
| 1740087000 | 4.15 | 0.02 | 0.48 | 4.18 | 4.21 | 4.15 | 3000 |
| 1740000540 | 4.13 | 0.01 | 0.24 | 4.14 | 4.16 | 4.12 | 6300 |
| 1739914140 | 4.12 | -0.02 | -0.48 | 4.13 | 4.15 | 4.12 | 15900 |
| 1739827800 | 4.14 | -0.03 | -0.72 | 4.18 | 4.2 | 4.11 | 26400 |
| 1739568600 | 4.17 | 0.04 | 0.97 | 4.13 | 4.17 | 4.11 | 26800 |
| 1739482140 | 4.13 | 0.01 | 0.24 | 4.12 | 4.21 | 4.12 | 7600 |
| 1739395740 | 4.12 | -0.04 | -0.96 | 4.16 | 4.22 | 4.12 | 17000 |
| 1739309400 | 4.16 | -0.01 | -0.24 | 4.21 | 4.22 | 4.16 | 5100 |
| 1739222940 | 4.17 | -0.01 | -0.24 | 4.23 | 4.23 | 4.16 | 6900 |
| 1738963800 | 4.18 | -0.02 | -0.48 | 4.2 | 4.24 | 4.12 | 6800 |
| 1738877340 | 4.2 | -0.04 | -0.94 | 4.18 | 4.23 | 4.18 | 900 |
| 1738790940 | 4.24 | 0.04 | 0.95 | 4.2 | 4.24 | 4.16 | 3000 |
| 1738704600 | 4.2 | -0.04 | -0.94 | 4.26 | 4.26 | 4.18 | 5600 |
| 1738618200 | 4.24 | 0.05 | 1.19 | 4.18 | 4.25 | 4.17 | 8800 |
| 1738358940 | 4.19 | 0.02 | 0.48 | 4.22 | 4.26 | 4.19 | 4100 |
| 1738272540 | 4.17 | -0.05 | -1.18 | 4.22 | 4.2699999 | 4.14 | 13700 |
| 1738186200 | 4.22 | 0.11 | 2.68 | 4.12 | 4.22 | 4.12 | 1800 |
| 1738099740 | 4.11 | 0 | 0.00 | 4.11 | 4.23 | 4.11 | 21400 |
| 1738013340 | 4.11 | -0.03 | -0.72 | 4.18 | 4.2 | 4.11 | 16300 |
| 1737754200 | 4.14 | -0.01 | -0.24 | 4.12 | 4.2 | 4.12 | 5300 |
| 1737667740 | 4.15 | -0.04 | -0.95 | 4.19 | 4.21 | 4.11 | 12000 |
| 1737581400 | 4.19 | -0.01 | -0.24 | 4.14 | 4.21 | 4.13 | 1200 |
| 1737495000 | 4.2 | 0.06 | 1.45 | 4.14 | 4.21 | 4.14 | 1800 |
| 1737408600 | 4.14 | -0.01 | -0.24 | 4.2 | 4.2 | 4.14 | 3000 |
| 1737149400 | 4.15 | -0.01 | -0.24 | 4.2 | 4.2 | 4.15 | 1900 |
| 1737062940 | 4.16 | -0.08 | -1.89 | 4.24 | 4.26 | 4.15 | 26900 |
| 1736976540 | 4.24 | -0.1 | -2.30 | 4.3 | 4.35 | 4.03 | 12700 |
| 1736890140 | 4.34 | 0.18 | 4.33 | 4.24 | 4.35 | 4.17 | 11000 |
| 1736803740 | 4.16 | -0.07 | -1.65 | 4.16 | 4.23 | 4.16 | 3100 |
| 1736544540 | 4.23 | 0.03 | 0.71 | 4.2 | 4.24 | 4.12 | 10100 |
| 1736458140 | 4.2 | -0.04 | -0.94 | 4.2 | 4.3 | 4.18 | 5400 |
| 1736371740 | 4.24 | -0.05 | -1.17 | 4.3 | 4.3 | 4.24 | 1700 |
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
