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 | 0.07 | 1.5350877193 | 4.56 | 4.66 | 4.53 | 10564 | 4.57254908 | DE |
| 4 | -0.05 | -1.06837606838 | 4.68 | 4.76 | 4.53 | 13454 | 4.57435376 | DE |
| 12 | -0.12 | -2.52631578947 | 4.75 | 4.815 | 4.53 | 16648 | 4.68461974 | DE |
| 26 | 0.36 | 8.43091334895 | 4.27 | 4.815 | 4.21 | 15352 | 4.58954583 | DE |
| 52 | 0.44 | 10.5011933174 | 4.19 | 4.815 | 4.1 | 16882 | 4.43979287 | DE |
| 156 | -0.06 | -1.27931769723 | 4.69 | 4.85 | 3.8 | 17216 | 4.29650648 | DE |
| 260 | -1.32 | -22.1848739496 | 5.95 | 5.95 | 2.56 | 24528 | 4.01176441 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738646100 | 4.54 | -0.06 | -1.30 | 4.59 | 4.67 | 4.54 | 11617 |
| 1738559700 | 4.6 | 0.05 | 1.10 | 4.58 | 4.66 | 4.555 | 26385 |
| 1738300500 | 4.55 | 0 | 0.11 | 4.5599999 | 4.5599999 | 4.55 | 3054 |
| 1738214100 | 4.545 | -0.06 | -1.20 | 4.6 | 4.61 | 4.545 | 22313 |
| 1738127700 | 4.6 | 0.07 | 1.55 | 4.6 | 4.6 | 4.6 | 68 |
| 1738041300 | 4.53 | -0.1 | -2.16 | 4.5599999 | 4.6 | 4.53 | 1001 |
| 1737695700 | 4.63 | 0.07 | 1.54 | 4.57 | 4.65 | 4.5599999 | 11274 |
| 1737609300 | 4.5599999 | -0.02 | -0.44 | 4.53 | 4.57 | 4.53 | 4817 |
| 1737522900 | 4.58 | 0 | 0.11 | 4.53 | 4.59 | 4.53 | 35630 |
| 1737436500 | 4.575 | 0.03 | 0.55 | 4.55 | 4.6 | 4.55 | 69752 |
| 1737350100 | 4.55 | -0.01 | -0.22 | 4.5599999 | 4.57 | 4.55 | 29900 |
| 1737090900 | 4.5599999 | -0.04 | -0.76 | 4.65 | 4.65 | 4.5599999 | 278 |
| 1737004500 | 4.595 | 0.06 | 1.43 | 4.59 | 4.65 | 4.58 | 18621 |
| 1736918100 | 4.53 | -0.07 | -1.52 | 4.62 | 4.62 | 4.53 | 18993 |
| 1736831700 | 4.6 | 0.06 | 1.32 | 4.6 | 4.65 | 4.6 | 4548 |
| 1736745300 | 4.54 | -0.05 | -1.09 | 4.54 | 4.64 | 4.54 | 1721 |
| 1736486100 | 4.59 | 0.05 | 1.10 | 4.74 | 4.74 | 4.57 | 1720 |
| 1736399700 | 4.54 | -0.17 | -3.61 | 4.65 | 4.65 | 4.54 | 1422 |
| 1736313300 | 4.71 | 0.03 | 0.64 | 4.68 | 4.71 | 4.68 | 317 |
| 1736226900 | 4.68 | 0 | 0.00 | 4.68 | 4.76 | 4.68 | 3809 |
| 1736140500 | 4.68 | -0.04 | -0.85 | 4.68 | 4.68 | 4.58 | 1072 |
| 1735881300 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1735794900 | 4.72 | -0.04 | -0.84 | 4.7699999 | 4.7699999 | 4.68 | 306 |
| 1735617660 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 3 |
| 1735535700 | 4.76 | -0.03 | -0.63 | 4.7699999 | 4.7699999 | 4.53 | 5094 |
| 1735276500 | 4.79 | 0 | 0.00 | 4.75 | 4.79 | 4.75 | 240 |
| 1735014060 | 4.79 | 0.05 | 1.05 | 4.8 | 4.8 | 4.75 | 301 |
| 1734930900 | 4.74 | -0.02 | -0.42 | 4.76 | 4.8 | 4.72 | 7201 |
| 1734671700 | 4.76 | 0.04 | 0.85 | 4.72 | 4.76 | 4.72 | 7200 |
| 1734585300 | 4.72 | -0.02 | -0.42 | 4.74 | 4.74 | 4.72 | 3870 |
| 1734498900 | 4.74 | -0.01 | -0.21 | 4.75 | 4.76 | 4.74 | 5600 |
| 1734412500 | 4.75 | 0 | 0.00 | 4.76 | 4.78 | 4.75 | 255 |
| 1734326100 | 4.75 | -0.04 | -0.84 | 4.75 | 4.75 | 4.75 | 1685 |
| 1734066900 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1733980500 | 4.79 | 0.09 | 1.91 | 4.71 | 4.8 | 4.69 | 21399 |
| 1733894100 | 4.7 | -0.05 | -1.05 | 4.67 | 4.75 | 4.67 | 1188 |
| 1733807700 | 4.75 | 0 | 0.00 | 4.69 | 4.75 | 4.66 | 2282 |
| 1733721300 | 4.75 | 0.05 | 1.06 | 4.675 | 4.75 | 4.67 | 49640 |
| 1733462100 | 4.7 | 0.01 | 0.21 | 4.71 | 4.71 | 4.67 | 9145 |
| 1733375700 | 4.69 | -0.02 | -0.42 | 4.72 | 4.73 | 4.62 | 25632 |
| 1733289300 | 4.71 | 0.1 | 2.17 | 4.64 | 4.74 | 4.64 | 15655 |
| 1733202900 | 4.61 | -0.15 | -3.15 | 4.78 | 4.78 | 4.61 | 652 |
| 1733116500 | 4.76 | 0.02 | 0.42 | 4.74 | 4.8099999 | 4.65 | 48264 |
| 1732857300 | 4.74 | 0 | 0.11 | 4.68 | 4.7699999 | 4.68 | 2163 |
| 1732770900 | 4.735 | 0.04 | 0.74 | 4.7 | 4.735 | 4.66 | 321952 |
| 1732684500 | 4.7 | -0.11 | -2.19 | 4.7 | 4.7 | 4.7 | 4680 |
| 1732598100 | 4.805 | 0.15 | 3.33 | 4.66 | 4.815 | 4.65 | 5456 |
| 1732511700 | 4.65 | -0.08 | -1.69 | 4.75 | 4.7699999 | 4.65 | 12345 |
| 1732252500 | 4.73 | 0.06 | 1.28 | 4.72 | 4.74 | 4.71 | 17663 |
| 1732166100 | 4.67 | 0 | 0.00 | 4.62 | 4.67 | 4.61 | 9792 |
| 1732079700 | 4.67 | -0.01 | -0.21 | 4.67 | 4.68 | 4.66 | 14969 |
| 1731993300 | 4.68 | -0.02 | -0.43 | 4.74 | 4.74 | 4.67 | 4724 |
| 1731906900 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.66 | 3440 |
| 1731647700 | 4.7 | 0.06 | 1.29 | 4.65 | 4.71 | 4.65 | 2949 |
| 1731561300 | 4.64 | -0.09 | -1.90 | 4.7 | 4.7 | 4.63 | 19657 |
| 1731474900 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1731388500 | 4.73 | 0.03 | 0.64 | 4.75 | 4.75 | 4.7 | 232 |
| 1731302100 | 4.7 | -0.01 | -0.21 | 4.7 | 4.7 | 4.7 | 8296 |
| 1731042900 | 4.71 | 0.06 | 1.29 | 4.69 | 4.71 | 4.69 | 16212 |
| 1730956500 | 4.65 | -0.05 | -1.06 | 4.63 | 4.65 | 4.63 | 5550 |
| 1730870100 | 4.7 | 0.03 | 0.64 | 4.63 | 4.7 | 4.63 | 2478 |
| 1730783700 | 4.67 | 0.01 | 0.21 | 4.7 | 4.7 | 4.67 | 7125 |
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
