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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732122900 | 3.6965 | -0.02 | -0.48 | 3.7315 | 3.742 | 3.675 | 2867668 |
| 1732036500 | 3.7145 | -0.04 | -1.10 | 3.7515 | 3.763 | 3.626 | 4558130 |
| 1731950100 | 3.756 | -0.14 | -3.69 | 3.766 | 3.767 | 3.721 | 2394244 |
| 1731690900 | 3.9 | -0.01 | -0.13 | 3.9025 | 3.927 | 3.884 | 3269700 |
| 1731604500 | 3.905 | 0.08 | 2.14 | 3.832 | 3.9115 | 3.829 | 3742377 |
| 1731518100 | 3.823 | 0.02 | 0.51 | 3.8015 | 3.8775 | 3.8015 | 4115683 |
| 1731431700 | 3.8035 | -0.1 | -2.45 | 3.8565 | 3.882 | 3.799 | 3195334 |
| 1731345300 | 3.899 | 0.06 | 1.66 | 3.874 | 3.922 | 3.8495 | 2945402 |
| 1731086100 | 3.8355 | -0.02 | -0.51 | 3.854 | 3.859 | 3.7975 | 3345011 |
| 1730999700 | 3.855 | -0.12 | -2.95 | 4.008 | 4.01875 | 3.847 | 4640198 |
| 1730913300 | 3.972 | -0.13 | -3.12 | 4.1295 | 4.1375 | 3.961 | 5306221 |
| 1730826900 | 4.1 | 0.03 | 0.77 | 4.0715 | 4.106 | 4.0575 | 3813782 |
| 1730740500 | 4.0685 | 0.04 | 0.87 | 4.0415 | 4.0865 | 4.023 | 4429534 |
| 1730481300 | 4.0335 | 0.1 | 2.45 | 3.958 | 4.048 | 3.9495 | 3925367 |
| 1730394900 | 3.937 | -0.01 | -0.19 | 3.9235 | 3.9875 | 3.912 | 8018350 |
| 1730308500 | 3.9445 | -0.03 | -0.72 | 3.959 | 3.961 | 3.902 | 3438234 |
| 1730222100 | 3.973 | 0.05 | 1.18 | 3.9505 | 3.983 | 3.9505 | 4819468 |
| 1730135700 | 3.9265 | 0.05 | 1.30 | 3.898 | 3.9335 | 3.8705 | 2612902 |
| 1729872900 | 3.876 | -0 | -0.09 | 3.8705 | 3.903 | 3.8655 | 1939194 |
| 1729786500 | 3.8795 | -0 | -0.12 | 3.887 | 3.916 | 3.87775 | 2226278 |
| 1729700100 | 3.884 | -0.05 | -1.20 | 3.92 | 3.936 | 3.884 | 2440054 |
| 1729613700 | 3.931 | -0.03 | -0.84 | 3.952 | 3.9555 | 3.9045 | 3142706 |
| 1729527300 | 3.9645 | -0.04 | -0.89 | 3.9915 | 3.999 | 3.9605 | 2242270 |
| 1729268100 | 4 | 0.03 | 0.74 | 3.969 | 4 | 3.9425 | 2610218 |
| 1729181700 | 3.9705 | 0.05 | 1.29 | 3.942 | 3.9805 | 3.934 | 3365826 |
| 1729095300 | 3.92 | -0.01 | -0.27 | 3.924 | 3.9615 | 3.88 | 4561994 |
| 1729008900 | 3.9305 | 0.01 | 0.20 | 3.916 | 3.936 | 3.8895 | 4217877 |
| 1728922500 | 3.9225 | 0.03 | 0.81 | 3.8935 | 3.9255 | 3.877 | 3268444 |
| 1728663300 | 3.891 | 0.04 | 1.06 | 3.851 | 3.891 | 3.851 | 3625725 |
| 1728576900 | 3.85 | 0.04 | 1.10 | 3.806 | 3.85 | 3.805 | 3436541 |
| 1728490500 | 3.808 | 0.02 | 0.58 | 3.7915 | 3.81 | 3.7535 | 1733344 |
| 1728404100 | 3.786 | -0.02 | -0.45 | 3.7825 | 3.80875 | 3.7705 | 1925937 |
| 1728317700 | 3.803 | 0.04 | 1.05 | 3.7855 | 3.8115 | 3.7505 | 1832785 |
| 1728058500 | 3.7635 | 0.08 | 2.10 | 3.7075 | 3.781 | 3.705 | 3540624 |
| 1727972100 | 3.686 | -0.03 | -0.81 | 3.718 | 3.727 | 3.659 | 3468676 |
| 1727885700 | 3.716 | -0.02 | -0.52 | 3.735 | 3.7595 | 3.6735 | 3642179 |
| 1727799300 | 3.7355 | -0.1 | -2.66 | 3.8485 | 3.855 | 3.7285 | 5372940 |
| 1727712900 | 3.8375 | -0.03 | -0.85 | 3.855 | 3.8665 | 3.8255 | 3599686 |
| 1727453700 | 3.8705 | -0.01 | -0.14 | 3.8615 | 3.877 | 3.846 | 2548347 |
| 1727367300 | 3.876 | 0.1 | 2.61 | 3.811 | 3.876 | 3.7985 | 3769151 |
| 1727280900 | 3.7775 | 0 | 0.00 | 3.7675 | 3.809 | 3.7465 | 1988016 |
| 1727194500 | 3.7775 | 0.02 | 0.65 | 3.771 | 3.80875 | 3.761 | 2046129 |
| 1727108100 | 3.753 | -0.07 | -1.88 | 3.823 | 3.826 | 3.742 | 4661625 |
| 1726848900 | 3.825 | 0.02 | 0.60 | 3.791 | 3.8595 | 3.791 | 9924120 |
| 1726762500 | 3.802 | 0.03 | 0.90 | 3.7985 | 3.8035 | 3.7575 | 3888684 |
| 1726676100 | 3.768 | 0 | 0.08 | 3.7685 | 3.791 | 3.763 | 1973682 |
| 1726589700 | 3.765 | 0.03 | 0.70 | 3.7525 | 3.78 | 3.735 | 5475744 |
| 1726503300 | 3.739 | -0.02 | -0.43 | 3.731 | 3.761 | 3.714 | 2466006 |
| 1726244100 | 3.755 | 0.02 | 0.56 | 3.7405 | 3.7575 | 3.726 | 2770832 |
| 1726157700 | 3.734 | 0.04 | 1.04 | 3.736 | 3.744 | 3.681 | 2621428 |
| 1726071300 | 3.6955 | 0.01 | 0.18 | 3.7 | 3.7395 | 3.6755 | 2925869 |
| 1725984900 | 3.689 | -0.04 | -1.01 | 3.7165 | 3.7515 | 3.686 | 2173395 |
| 1725898500 | 3.7265 | 0.06 | 1.64 | 3.6815 | 3.7345 | 3.681 | 2205631 |
| 1725639300 | 3.6665 | -0.08 | -2.25 | 3.7465 | 3.7475 | 3.6655 | 3723464 |
| 1725552900 | 3.751 | 0.04 | 1.00 | 3.7115 | 3.763 | 3.6975 | 3964022 |
| 1725466500 | 3.714 | 0 | 0.07 | 3.6655 | 3.739 | 3.6625 | 3511536 |
| 1725380100 | 3.7115 | -0.06 | -1.64 | 3.784 | 3.784 | 3.6925 | 3380057 |
| 1725293700 | 3.7735 | 0.01 | 0.24 | 3.77675 | 3.7945 | 3.756 | 3644517 |
| 1725034500 | 3.7645 | 0.04 | 0.97 | 3.7415 | 3.7815 | 3.741 | 3515815 |
| 1724948100 | 3.7285 | 0.03 | 0.73 | 3.7045 | 3.74 | 3.704 | 1767567 |
| 1724861700 | 3.7015 | 0 | 0.04 | 3.702 | 3.715 | 3.6805 | 1665925 |
| 1724775300 | 3.7 | 0.04 | 1.01 | 3.669 | 3.7 | 3.656 | 1465243 |
| 1724688900 | 3.663 | -0.01 | -0.39 | 3.6705 | 3.6765 | 3.65 | 829231 |
| 1724429700 | 3.6775 | 0.06 | 1.53 | 3.6355 | 3.683 | 3.6355 | 2656250 |
| 1724343300 | 3.622 | 0.01 | 0.17 | 3.6195 | 3.6275 | 3.599 | 2312554 |
| 1724256900 | 3.616 | 0.02 | 0.60 | 3.5905 | 3.6325 | 3.59 | 1784198 |
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
