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 | 0.03 | 0.740740740741 | 4.05 | 4.1257 | 4.02 | 534116 | 4.07879498 | CS |
| 4 | -0.04 | -0.970873786408 | 4.12 | 4.22 | 4.02 | 486202 | 4.12654124 | CS |
| 12 | 0.03 | 0.740740740741 | 4.05 | 4.22 | 3.75 | 546667 | 3.99216916 | CS |
| 26 | 0 | 0 | 4.08 | 4.48 | 3.75 | 488395 | 4.11649724 | CS |
| 52 | 0.33 | 8.8 | 3.75 | 4.48 | 3.75 | 447866 | 4.08254245 | CS |
| 156 | 0.05 | 1.24069478908 | 4.03 | 4.48 | 3.06 | 501778 | 3.8050209 | CS |
| 260 | 1 | 32.4675324675 | 3.08 | 4.48 | 1.98 | 694915 | 3.65058149 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 4.08 | -0.04 | -0.97 | 4.11 | 4.11 | 4.08 | 408783 |
| 1741217400 | 4.12 | 0.07 | 1.73 | 4.0599999 | 4.12 | 4.045 | 589596 |
| 1741131000 | 4.05 | -0.01 | -0.25 | 4.07 | 4.0792 | 4.0199999 | 544200 |
| 1741044600 | 4.0599999 | -0.03 | -0.73 | 4.08 | 4.1257 | 4.0599999 | 725198 |
| 1740785400 | 4.09 | 0.02 | 0.49 | 4.05 | 4.095 | 4.03 | 402801 |
| 1740699000 | 4.07 | -0.07 | -1.69 | 4.12 | 4.16 | 4.0617 | 637697 |
| 1740612600 | 4.14 | 0.01 | 0.24 | 4.13 | 4.1487999 | 4.11 | 449040 |
| 1740526200 | 4.13 | -0.03 | -0.72 | 4.17 | 4.17 | 4.08 | 689886 |
| 1740439800 | 4.16 | 0.01 | 0.24 | 4.15 | 4.2 | 4.15 | 785549 |
| 1740180600 | 4.15 | -0.06 | -1.43 | 4.21 | 4.2199 | 4.15 | 663312 |
| 1740094200 | 4.21 | 0.05 | 1.20 | 4.17 | 4.21 | 4.16 | 415731 |
| 1740007800 | 4.16 | -0.01 | -0.24 | 4.18 | 4.18 | 4.14 | 253705 |
| 1739921400 | 4.17 | 0.04 | 0.97 | 4.15 | 4.19 | 4.14 | 443034 |
| 1739575800 | 4.13 | -0.05 | -1.20 | 4.17 | 4.1787 | 4.13 | 492721 |
| 1739489400 | 4.18 | 0.01 | 0.24 | 4.17 | 4.18 | 4.1315 | 256880 |
| 1739403000 | 4.17 | 0.01 | 0.24 | 4.12 | 4.22 | 4.12 | 478790 |
| 1739316600 | 4.16 | 0.01 | 0.24 | 4.14 | 4.17 | 4.135 | 283246 |
| 1739230200 | 4.15 | 0.03 | 0.73 | 4.14 | 4.16 | 4.14 | 327568 |
| 1738971000 | 4.12 | 0.02 | 0.49 | 4.12 | 4.15 | 4.1 | 390109 |
| 1738884600 | 4.1 | -0.03 | -0.73 | 4.13 | 4.13 | 4.09 | 269477 |
| 1738798200 | 4.13 | 0.05 | 1.23 | 4.1 | 4.15 | 4.09 | 481192 |
| 1738711800 | 4.08 | 0.01 | 0.25 | 4.07 | 4.1 | 4.065 | 493667 |
| 1738625400 | 4.07 | 0.06 | 1.50 | 4.0199999 | 4.07 | 4.0199999 | 474608 |
| 1738366200 | 4.01 | -0.05 | -1.23 | 4.07 | 4.0735 | 4.01 | 543126 |
| 1738279800 | 4.0599999 | 0.06 | 1.50 | 4.04 | 4.08 | 4.0228 | 743253 |
| 1738193400 | 4 | -0.01 | -0.12 | 4.01 | 4.01 | 3.98 | 225004 |
| 1738107000 | 4.005 | -0.01 | -0.12 | 4.01 | 4.01 | 3.98 | 317724 |
| 1738020600 | 4.01 | -0.02 | -0.50 | 4.0199999 | 4.025 | 3.98 | 620861 |
| 1737761400 | 4.03 | -0.01 | -0.25 | 4.07 | 4.08 | 4.0199999 | 576381 |
| 1737675000 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1737588600 | 4.04 | -0.03 | -0.74 | 4.07 | 4.08 | 4.03 | 484625 |
| 1737502200 | 4.07 | 0 | 0.00 | 4.07 | 4.08 | 4.05 | 367759 |
| 1737156600 | 4.0699 | 0.02 | 0.49 | 4.08 | 4.08 | 4.03 | 547100 |
| 1737070200 | 4.05 | -0.05 | -1.22 | 4.09 | 4.09 | 4.05 | 221006 |
| 1736983800 | 4.1 | 0.02 | 0.49 | 4.09 | 4.11 | 4.07 | 476928 |
| 1736897400 | 4.08 | 0.09 | 2.26 | 3.98 | 4.08 | 3.98 | 536803 |
| 1736811000 | 3.99 | 0.03 | 0.76 | 4.01 | 4.015 | 3.98 | 512397 |
| 1736551800 | 3.96 | -0.02 | -0.50 | 3.95 | 4.05 | 3.95 | 733700 |
| 1736379000 | 3.98 | 0.04 | 1.02 | 3.94 | 3.99 | 3.93 | 351224 |
| 1736292600 | 3.94 | 0.02 | 0.64 | 3.94 | 3.95 | 3.9201 | 345033 |
| 1736206200 | 3.915 | -0.01 | -0.13 | 3.93 | 3.948 | 3.89 | 573289 |
| 1735947000 | 3.92 | 0.04 | 1.03 | 3.92 | 3.92 | 3.9 | 327287 |
| 1735860600 | 3.88 | 0.11 | 2.92 | 3.84 | 3.88 | 3.8 | 519629 |
| 1735687800 | 3.77 | -0.04 | -1.05 | 3.81 | 3.85 | 3.75 | 1307091 |
| 1735601400 | 3.81 | -0.03 | -0.78 | 3.83 | 3.8386 | 3.8 | 840454 |
| 1735342200 | 3.84 | -0.01 | -0.26 | 3.83 | 3.855 | 3.83 | 444485 |
| 1735255800 | 3.85 | 0.02 | 0.52 | 3.85 | 3.87 | 3.83 | 407911 |
| 1735077840 | 3.83 | 0.01 | 0.26 | 3.82 | 3.85 | 3.82 | 312081 |
| 1734996600 | 3.82 | -0.02 | -0.52 | 3.83 | 3.8567 | 3.82 | 410722 |
| 1734737400 | 3.84 | 0.05 | 1.32 | 3.79 | 3.87 | 3.78 | 668557 |
| 1734651000 | 3.79 | 0.03 | 0.80 | 3.79 | 3.84 | 3.76 | 1010217 |
| 1734564600 | 3.76 | -0.12 | -3.09 | 3.86 | 3.88 | 3.76 | 1350282 |
| 1734478200 | 3.88 | -0.01 | -0.26 | 3.89 | 3.9 | 3.86 | 832572 |
| 1734391800 | 3.89 | -0.13 | -3.23 | 4 | 4.0095 | 3.89 | 1534445 |
| 1734132600 | 4.0199999 | -0.04 | -0.99 | 4.05 | 4.051 | 4.0035 | 421265 |
| 1734046200 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.1 | 4.0599999 | 416911 |
| 1733959800 | 4.1 | 0.04 | 0.99 | 4.07 | 4.11 | 4.07 | 354519 |
| 1733873400 | 4.0599999 | -0.02 | -0.49 | 4.09 | 4.0971 | 4.0599999 | 460512 |
| 1733787000 | 4.08 | 0.01 | 0.25 | 4.07 | 4.12 | 4.0599999 | 842638 |
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
