Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.3498694517 | 3.83 | 3.96 | 3.82 | 452816 | 3.91392612 | DE |
| 4 | -0.04 | -1.0101010101 | 3.96 | 4.05 | 3.74 | 503695 | 3.89132761 | DE |
| 12 | -0.1 | -2.48756218905 | 4.02 | 4.235 | 3.73 | 655278 | 3.94134437 | DE |
| 26 | 0.08 | 2.08333333333 | 3.84 | 4.34 | 3.73 | 840846 | 4.05470686 | DE |
| 52 | 0.33 | 9.1922005571 | 3.59 | 4.34 | 3.29 | 775299 | 3.91912073 | DE |
| 156 | -0.96 | -19.6721311475 | 4.88 | 5.18 | 3.12 | 731509 | 3.94200672 | DE |
| 260 | 0.72 | 22.5 | 3.2 | 5.18 | 1.2 | 777038 | 3.72824318 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 3.92 | 0.08 | 2.08 | 3.9 | 3.92 | 3.855 | 508948 |
| 1739423700 | 3.84 | -0.07 | -1.66 | 3.9 | 3.9 | 3.71 | 1544841 |
| 1739337300 | 3.905 | -0.04 | -0.89 | 3.9 | 3.96 | 3.875 | 543323 |
| 1739250900 | 3.94 | 0.05 | 1.29 | 3.91 | 3.95 | 3.88 | 310790 |
| 1739164500 | 3.89 | -0.02 | -0.51 | 3.85 | 3.91 | 3.85 | 280623 |
| 1738905300 | 3.91 | -0.01 | -0.26 | 3.92 | 3.93 | 3.89 | 339901 |
| 1738818900 | 3.92 | 0.08 | 2.08 | 3.83 | 3.93 | 3.82 | 789443 |
| 1738732500 | 3.84 | 0.07 | 1.86 | 3.76 | 3.85 | 3.74 | 1212217 |
| 1738646100 | 3.77 | -0.04 | -1.05 | 3.87 | 3.87 | 3.75 | 546223 |
| 1738559700 | 3.81 | -0.06 | -1.55 | 3.78 | 3.85 | 3.76 | 379967 |
| 1738300500 | 3.87 | -0.02 | -0.51 | 3.97 | 3.97 | 3.86 | 738704 |
| 1738214100 | 3.89 | -0.04 | -1.02 | 3.95 | 3.95 | 3.865 | 243409 |
| 1738127700 | 3.93 | 0.06 | 1.55 | 3.9 | 3.95 | 3.86 | 405915 |
| 1738041300 | 3.87 | -0.07 | -1.78 | 3.93 | 3.94 | 3.85 | 524990 |
| 1737695700 | 3.94 | 0.06 | 1.55 | 3.85 | 3.94 | 3.84 | 559407 |
| 1737609300 | 3.88 | -0.07 | -1.77 | 3.98 | 3.98 | 3.87 | 472720 |
| 1737522900 | 3.95 | -0.01 | -0.25 | 3.91 | 3.975 | 3.91 | 311565 |
| 1737436500 | 3.96 | 0.02 | 0.51 | 4.05 | 4.05 | 3.94 | 453420 |
| 1737350100 | 3.94 | 0.02 | 0.38 | 3.92 | 3.98 | 3.91 | 546383 |
| 1737090900 | 3.925 | 0.01 | 0.38 | 3.91 | 3.95 | 3.86 | 327157 |
| 1737004500 | 3.91 | 0.05 | 1.30 | 3.96 | 4.04 | 3.9 | 584051 |
| 1736918100 | 3.86 | -0.05 | -1.28 | 3.86 | 3.935 | 3.845 | 624961 |
| 1736831700 | 3.91 | 0.08 | 2.09 | 3.86 | 3.93 | 3.86 | 518194 |
| 1736745300 | 3.83 | -0.07 | -1.79 | 3.87 | 3.9 | 3.82 | 359345 |
| 1736486100 | 3.9 | 0.04 | 1.04 | 3.86 | 3.93 | 3.86 | 415087 |
| 1736399700 | 3.86 | -0.04 | -1.03 | 3.88 | 3.9 | 3.85 | 523151 |
| 1736313300 | 3.9 | -0.06 | -1.52 | 3.94 | 3.955 | 3.9 | 471946 |
| 1736226900 | 3.96 | 0 | 0.00 | 3.98 | 3.985 | 3.94 | 231308 |
| 1736140500 | 3.96 | -0.01 | -0.25 | 3.86 | 4.0199999 | 3.86 | 405103 |
| 1735881300 | 3.97 | 0.06 | 1.53 | 3.93 | 3.99 | 3.91 | 236521 |
| 1735794900 | 3.91 | 0.02 | 0.51 | 3.9 | 3.96 | 3.9 | 310042 |
| 1735617660 | 3.89 | -0.07 | -1.77 | 3.99 | 3.99 | 3.89 | 593394 |
| 1735535700 | 3.96 | -0.09 | -2.22 | 4.0199999 | 4.11 | 3.94 | 766621 |
| 1735276500 | 4.05 | 0.12 | 3.05 | 3.98 | 4.05 | 3.925 | 733737 |
| 1735014060 | 3.93 | 0.02 | 0.51 | 3.88 | 3.96 | 3.88 | 194549 |
| 1734930900 | 3.91 | 0.01 | 0.26 | 3.89 | 3.93 | 3.865 | 792405 |
| 1734671700 | 3.9 | 0 | 0.00 | 3.84 | 3.935 | 3.84 | 1582612 |
| 1734585300 | 3.9 | -0.04 | -1.02 | 3.8 | 3.955 | 3.8 | 1542083 |
| 1734498900 | 3.94 | 0.09 | 2.34 | 3.85 | 3.99 | 3.85 | 1480924 |
| 1734412500 | 3.85 | 0.04 | 1.05 | 3.86 | 3.88 | 3.81 | 465195 |
| 1734326100 | 3.81 | 0.04 | 1.06 | 3.75 | 3.83 | 3.75 | 649329 |
| 1734066900 | 3.77 | 0.04 | 1.07 | 3.78 | 3.78 | 3.73 | 961245 |
| 1733980500 | 3.73 | -0.12 | -3.12 | 3.87 | 3.87 | 3.73 | 958704 |
| 1733894100 | 3.85 | 0 | 0.00 | 3.82 | 3.87 | 3.76 | 674493 |
| 1733807700 | 3.85 | -0.06 | -1.53 | 3.91 | 3.93 | 3.8 | 1579919 |
| 1733721300 | 3.91 | -0.05 | -1.26 | 3.97 | 3.995 | 3.9 | 1004686 |
| 1733462100 | 3.96 | -0.07 | -1.74 | 4.03 | 4.05 | 3.96 | 417753 |
| 1733375700 | 4.03 | -0.06 | -1.47 | 4.04 | 4.11 | 4.0199999 | 972756 |
| 1733289300 | 4.09 | -0.01 | -0.24 | 4.09 | 4.16 | 4.01 | 1077977 |
| 1733202900 | 4.1 | -0.01 | -0.24 | 4.23 | 4.23 | 4.09 | 726762 |
| 1733116500 | 4.11 | -0.03 | -0.72 | 4.2 | 4.21 | 4.11 | 537862 |
| 1732857300 | 4.14 | -0.06 | -1.43 | 4.08 | 4.19 | 4.08 | 465584 |
| 1732770900 | 4.2 | 0.04 | 0.96 | 4.17 | 4.235 | 4.15 | 653243 |
| 1732684500 | 4.16 | -0.02 | -0.48 | 4.23 | 4.23 | 4.1449999 | 331659 |
| 1732598100 | 4.18 | 0.06 | 1.46 | 4.13 | 4.22 | 4.11 | 1178392 |
| 1732511700 | 4.12 | 0.02 | 0.49 | 4.13 | 4.15 | 4.09 | 1573709 |
| 1732252500 | 4.1 | 0.08 | 1.99 | 4.0599999 | 4.11 | 4.04 | 486939 |
| 1732166100 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.045 | 4 | 627162 |
| 1732079700 | 4.03 | -0.09 | -2.18 | 4.14 | 4.14 | 4.01 | 677743 |
| 1731993300 | 4.12 | 0.06 | 1.48 | 4.0599999 | 4.1449999 | 4.0599999 | 1038195 |
| 1731906900 | 4.0599999 | 0.04 | 1.12 | 4.0599999 | 4.08 | 4.0199999 | 455934 |
| 1731647700 | 4.015 | -0.03 | -0.62 | 4.03 | 4.08 | 4 | 642172 |
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
