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 | 4.33333333333 | 3 | 3.21 | 2.95 | 6654439 | 3.11279903 | CS |
| 4 | -0.63 | -16.7553191489 | 3.76 | 3.77 | 2.95 | 10638027 | 3.32816345 | CS |
| 12 | -1.32 | -29.6629213483 | 4.45 | 5.56 | 2.95 | 13932278 | 4.16814553 | CS |
| 26 | -1.92 | -38.0198019802 | 5.05 | 5.56 | 2.95 | 11189358 | 4.37249872 | CS |
| 52 | -1.25 | -28.5388127854 | 4.38 | 11.88 | 2.38 | 24319754 | 4.81879358 | CS |
| 156 | -154.80707647 | -98.0181980888 | 157.93707647 | 302.90390141 | 2.38 | 30508946 | 63.9841024 | CS |
| 260 | -54.66261737 | -94.5840833268 | 57.79261737 | 640.74807226 | 2.38 | 44087885 | 156.45210433 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 3.1 | 0 | 0.00 | 3.11 | 3.12 | 3.0299999 | 6137424 |
| 1738885200 | 3.1 | -0.03 | -0.96 | 3.14 | 3.18 | 3.08 | 4938665 |
| 1738798800 | 3.13 | -0.03 | -0.95 | 3.18 | 3.2 | 3.11 | 4818289 |
| 1738712400 | 3.16 | 0.08 | 2.60 | 3.11 | 3.21 | 3.08 | 7860744 |
| 1738626000 | 3.08 | -0.03 | -0.96 | 3 | 3.15 | 2.95 | 9517074 |
| 1738366800 | 3.11 | -0.03 | -0.96 | 3.1292 | 3.18 | 3.075 | 8401775 |
| 1738280400 | 3.14 | -0.07 | -2.18 | 3.25 | 3.27 | 3.13 | 9792715 |
| 1738194000 | 3.21 | -0.09 | -2.73 | 3.3 | 3.32 | 3.16 | 9092934 |
| 1738107600 | 3.3 | 0.05 | 1.54 | 3.2599999 | 3.34 | 3.22 | 7715002 |
| 1738021200 | 3.25 | -0.17 | -4.97 | 3.39 | 3.47 | 3.24 | 11910023 |
| 1737762000 | 3.42 | 0.03 | 0.88 | 3.42 | 3.5 | 3.38 | 7351279 |
| 1737675600 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1737589200 | 3.39 | -0.09 | -2.59 | 3.49 | 3.55 | 3.38 | 12298977 |
| 1737502800 | 3.48 | -0.02 | -0.57 | 3.5 | 3.58 | 3.46 | 7995959 |
| 1737157200 | 3.5 | -0.08 | -2.23 | 3.63 | 3.77 | 3.49 | 16184992 |
| 1737070800 | 3.58 | 0.07 | 1.99 | 3.51 | 3.65 | 3.44 | 9446729 |
| 1736984400 | 3.51 | 0.27 | 8.33 | 3.32 | 3.6 | 3.21 | 23302183 |
| 1736898000 | 3.24 | -0.27 | -7.69 | 3.56 | 3.56 | 3.23 | 19616773 |
| 1736811600 | 3.51 | -0.29 | -7.63 | 3.76 | 3.76 | 3.5 | 15102949 |
| 1736552400 | 3.8 | -0.15 | -3.80 | 3.9 | 3.92 | 3.72 | 10177304 |
| 1736379600 | 3.95 | -0.12 | -2.95 | 4.03 | 4.03 | 3.925 | 8801636 |
| 1736293200 | 4.07 | 0.01 | 0.25 | 4.07 | 4.13 | 4.0199999 | 11977042 |
| 1736206800 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.12 | 3.9912 | 11302743 |
| 1735947600 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.065 | 3.95 | 9649943 |
| 1735861200 | 4.0199999 | 0.04 | 1.01 | 4 | 4.0599999 | 3.95 | 8142910 |
| 1735688400 | 3.98 | 0.01 | 0.25 | 3.97 | 4 | 3.87 | 10027534 |
| 1735602000 | 3.97 | -0.03 | -0.75 | 3.97 | 4.01 | 3.87 | 11168962 |
| 1735342800 | 4 | -0.05 | -1.23 | 4.0199999 | 4.03 | 3.96 | 10556229 |
| 1735256400 | 4.05 | -0.01 | -0.25 | 4.0599999 | 4.15 | 4.0199999 | 11333917 |
| 1735077840 | 4.0599999 | -0.06 | -1.46 | 4.12 | 4.13 | 4.05 | 5860494 |
| 1734997200 | 4.12 | -0.06 | -1.44 | 4.14 | 4.19 | 4.0599999 | 13655927 |
| 1734738000 | 4.18 | 0.09 | 2.20 | 4.08 | 4.21 | 4.04 | 23097994 |
| 1734651600 | 4.09 | 0.04 | 0.99 | 4.11 | 4.15 | 3.98 | 13492866 |
| 1734565200 | 4.05 | -0.2 | -4.71 | 4.2699999 | 4.39 | 4.015 | 19158413 |
| 1734478800 | 4.25 | 0.19 | 4.68 | 4.08 | 4.35 | 4.0199999 | 19842327 |
| 1734392400 | 4.0599999 | -0.12 | -2.87 | 4.15 | 4.15 | 3.93 | 26028818 |
| 1734133200 | 4.18 | -0.13 | -3.02 | 4.3 | 4.32 | 4.16 | 18273409 |
| 1734046800 | 4.3099999 | -0.04 | -0.92 | 4.36 | 4.47 | 4.28 | 19256184 |
| 1733960400 | 4.35 | -0.1 | -2.25 | 4.42 | 4.46 | 4.33 | 14704210 |
| 1733874000 | 4.45 | -0.06 | -1.33 | 4.5199999 | 4.5599999 | 4.35 | 19228646 |
| 1733787600 | 4.51 | -0.22 | -4.65 | 4.69 | 4.76 | 4.49 | 16583537 |
| 1733528400 | 4.73 | -0.47 | -9.04 | 4.84 | 4.88 | 4.61 | 37258382 |
| 1733442000 | 5.2 | 0.29 | 5.91 | 4.89 | 5.5599999 | 4.83 | 48485107 |
| 1733355600 | 4.91 | 0.05 | 1.03 | 4.84 | 4.95 | 4.8 | 7325148 |
| 1733269200 | 4.86 | -0.18 | -3.57 | 4.95 | 4.99 | 4.7699999 | 10535690 |
| 1733182800 | 5.04 | 0.09 | 1.82 | 5.0199999 | 5.19 | 4.94 | 17627303 |
| 1732917840 | 4.95 | -0.02 | -0.40 | 5 | 5.091 | 4.91 | 9863005 |
| 1732750800 | 4.97 | 0.17 | 3.54 | 4.86 | 5 | 4.85 | 15015677 |
| 1732664400 | 4.8 | -0.06 | -1.23 | 4.87 | 5.01 | 4.711 | 21578533 |
| 1732578000 | 4.86 | 0.31 | 6.81 | 4.69 | 4.95 | 4.6849999 | 31055392 |
| 1732318800 | 4.55 | 0.06 | 1.34 | 4.48 | 4.62 | 4.4307 | 11919257 |
| 1732232400 | 4.49 | 0.05 | 1.13 | 4.46 | 4.53 | 4.4 | 7820808 |
| 1732146000 | 4.44 | 0.1 | 2.30 | 4.3 | 4.57 | 4.28 | 12512252 |
| 1732059600 | 4.34 | -0.02 | -0.46 | 4.34 | 4.35 | 4.26 | 9494036 |
| 1731973200 | 4.36 | -0.12 | -2.68 | 4.45 | 4.47 | 4.34 | 8046875 |
| 1731714000 | 4.48 | -0.09 | -1.97 | 4.61 | 4.675 | 4.45 | 8813957 |
| 1731627600 | 4.57 | 0.01 | 0.22 | 4.63 | 4.785 | 4.54 | 11283163 |
| 1731541200 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.87 | 4.53 | 20164968 |
| 1731454800 | 4.5599999 | 0.07 | 1.56 | 4.44 | 4.67 | 4.3 | 19411781 |
| 1731368400 | 4.49 | 0.22 | 5.15 | 4.3 | 4.65 | 4.25 | 24950775 |
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
