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 |
|---|---|---|---|---|---|---|---|
| 1740158100 | 5.885 | 0.05 | 0.94 | 5.796 | 5.892 | 5.781 | 4410503 |
| 1740071700 | 5.83 | 0.03 | 0.43 | 5.796 | 5.918 | 5.764 | 6617890 |
| 1739985300 | 5.805 | -0.16 | -2.63 | 5.88 | 5.9545 | 5.8019999 | 5108363 |
| 1739898900 | 5.962 | 0.14 | 2.39 | 5.823 | 5.969 | 5.8099999 | 3415883 |
| 1739812500 | 5.823 | 0.04 | 0.67 | 5.76 | 5.874 | 5.753 | 3227808 |
| 1739553300 | 5.784 | 0.06 | 1.14 | 5.717 | 5.813 | 5.691 | 5788585 |
| 1739466900 | 5.719 | -0.05 | -0.83 | 5.789 | 5.8 | 5.71 | 3981575 |
| 1739380500 | 5.767 | 0.12 | 2.05 | 5.671 | 5.792 | 5.65 | 4109157 |
| 1739294100 | 5.651 | 0.16 | 2.93 | 5.48 | 5.665 | 5.478 | 3284436 |
| 1739207700 | 5.49 | -0.04 | -0.71 | 5.511 | 5.547 | 5.48 | 3078632 |
| 1738948500 | 5.529 | -0.1 | -1.76 | 5.595 | 5.621 | 5.508 | 3844777 |
| 1738862100 | 5.628 | 0.25 | 4.55 | 5.41 | 5.636 | 5.408 | 4959485 |
| 1738775700 | 5.383 | 0.39 | 7.74 | 5.1929999 | 5.421 | 5.191 | 10066286 |
| 1738689300 | 4.9965 | 0.15 | 3.06 | 4.8815 | 4.9995 | 4.8335 | 2787681 |
| 1738602900 | 4.848 | -0.11 | -2.17 | 4.8125 | 4.8945 | 4.7725 | 2366230 |
| 1738343700 | 4.9555 | -0.06 | -1.23 | 5.026 | 5.027 | 4.947 | 2206494 |
| 1738257300 | 5.017 | 0.02 | 0.40 | 5.015 | 5.032 | 4.9525 | 2789213 |
| 1738170900 | 4.997 | 0.08 | 1.59 | 4.9395 | 5.009 | 4.917 | 2157437 |
| 1738084500 | 4.9189999 | 0.02 | 0.37 | 4.8865 | 4.936 | 4.8595 | 1215678 |
| 1737998100 | 4.901 | 0.02 | 0.40 | 4.823 | 4.917 | 4.82225 | 1352957 |
| 1737738900 | 4.8815 | 0.02 | 0.41 | 4.8785 | 4.9165 | 4.8615 | 2676243 |
| 1737652500 | 4.8615 | 0.08 | 1.57 | 4.734 | 4.863 | 4.7307499 | 4374639 |
| 1737566100 | 4.7865 | 0 | 0.00 | 4.7865 | 4.7865 | 4.7865 | 0 |
| 1737479700 | 4.7865 | -0.11 | -2.32 | 4.8195 | 4.861 | 4.7685 | 2579521 |
| 1737393300 | 4.9 | 0.11 | 2.40 | 4.8285 | 4.91 | 4.825 | 2918568 |
| 1737134100 | 4.7852499 | 0.02 | 0.32 | 4.797 | 4.8375 | 4.7625 | 2562956 |
| 1737047700 | 4.7699999 | -0.01 | -0.25 | 4.7825 | 4.8195 | 4.75 | 2853468 |
| 1736961300 | 4.782 | 0.11 | 2.35 | 4.7025 | 4.796 | 4.68 | 3830922 |
| 1736874900 | 4.672 | 0.09 | 1.90 | 4.6195 | 4.7435 | 4.6125 | 2241615 |
| 1736788500 | 4.585 | 0.02 | 0.39 | 4.542 | 4.587 | 4.5035 | 2183289 |
| 1736529300 | 4.567 | -0 | -0.09 | 4.588 | 4.6175 | 4.54 | 1836349 |
| 1736442900 | 4.571 | 0.01 | 0.22 | 4.5235 | 4.577 | 4.509 | 821107 |
| 1736356500 | 4.561 | -0.03 | -0.74 | 4.5875 | 4.6595 | 4.534 | 2942513 |
| 1736270100 | 4.595 | 0.05 | 1.18 | 4.527 | 4.6045 | 4.4685 | 2790101 |
| 1736183700 | 4.5415 | 0.14 | 3.24 | 4.4275 | 4.5415 | 4.413 | 3741082 |
| 1735924500 | 4.399 | 0.01 | 0.19 | 4.4045 | 4.42 | 4.3825 | 1782617 |
| 1735838100 | 4.3905 | -0.07 | -1.47 | 4.4555 | 4.482 | 4.257 | 1806148 |
| 1735751700 | 4.456 | 0 | 0.00 | 4.456 | 4.456 | 4.456 | 0 |
| 1735665300 | 4.456 | 0.06 | 1.34 | 4.3975 | 4.4574999 | 4.394 | 224799 |
| 1735578900 | 4.397 | 0.02 | 0.42 | 4.3475 | 4.4145 | 4.343 | 1232396 |
| 1735319700 | 4.3785 | 0.04 | 0.93 | 4.304 | 4.3785 | 4.304 | 1469821 |
| 1735218900 | 4.338 | 0 | 0.00 | 4.338 | 4.338 | 4.338 | 0 |
| 1735132500 | 4.338 | 0 | 0.00 | 4.338 | 4.338 | 4.338 | 0 |
| 1735046100 | 4.338 | 0.02 | 0.41 | 4.345 | 4.354 | 4.322 | 190553 |
| 1734974100 | 4.3205 | -0.05 | -1.16 | 4.3564999 | 4.378 | 4.2975 | 1404738 |
| 1734714900 | 4.371 | -0.04 | -0.82 | 4.3555 | 4.3815 | 4.3099999 | 6354550 |
| 1734628500 | 4.407 | -0.11 | -2.35 | 4.417 | 4.43375 | 4.3255 | 6423865 |
| 1734542100 | 4.513 | 0.04 | 1.01 | 4.4505 | 4.5439999 | 4.4375 | 3138391 |
| 1734455700 | 4.468 | -0.21 | -4.53 | 4.6635 | 4.6665 | 4.4654999 | 5794443 |
| 1734369300 | 4.68 | 0 | 0.00 | 4.6785 | 4.71 | 4.658 | 3328337 |
| 1734110100 | 4.68 | 0 | 0.10 | 4.6815 | 4.74 | 4.659 | 1656117 |
| 1734023700 | 4.6755 | 0.03 | 0.71 | 4.6769999 | 4.705 | 4.646 | 1390203 |
| 1733937300 | 4.6425 | -0.03 | -0.62 | 4.6835 | 4.699 | 4.6325 | 1738982 |
| 1733850900 | 4.67125 | 0.03 | 0.68 | 4.6505 | 4.7 | 4.632 | 2977893 |
| 1733764500 | 4.6395 | -0 | -0.09 | 4.6655 | 4.6815 | 4.6245 | 3315673 |
| 1733505300 | 4.6435 | -0.03 | -0.67 | 4.6345 | 4.696 | 4.627 | 2300856 |
| 1733418900 | 4.675 | 0.19 | 4.25 | 4.4745 | 4.683 | 4.4745 | 4411487 |
| 1733332500 | 4.4845 | 0.04 | 0.96 | 4.4525 | 4.5075 | 4.447 | 2342142 |
| 1733246100 | 4.442 | 0.07 | 1.67 | 4.394 | 4.465 | 4.392 | 3092603 |
| 1733159700 | 4.369 | -0.01 | -0.31 | 4.3205 | 4.4245 | 4.3205 | 4620400 |
| 1732900500 | 4.3825 | 0 | 0.03 | 4.333 | 4.393 | 4.285 | 3961837 |
| 1732814100 | 4.381 | -0.01 | -0.32 | 4.4135 | 4.434 | 4.3675 | 2129615 |
| 1732727700 | 4.3949999 | -0.01 | -0.11 | 4.374 | 4.396 | 4.3259999 | 2611148 |
| 1732641300 | 4.4 | -0.04 | -0.83 | 4.388 | 4.429 | 4.355 | 2947126 |
| 1732554900 | 4.437 | 0.07 | 1.66 | 4.4285 | 4.455 | 4.385 | 2545017 |
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
