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 | 0.01 | 0.247524752475 | 4.04 | 4.22 | 3.96 | 1328379 | 4.00916662 | DE |
| 4 | 0.33 | 8.87096774194 | 3.72 | 4.22 | 3.66 | 1085550 | 3.93787647 | DE |
| 12 | 0.38 | 10.3542234332 | 3.67 | 4.22 | 3.52 | 1114706 | 3.8177483 | DE |
| 26 | 0.16 | 4.11311053985 | 3.89 | 4.22 | 3.32 | 1425217 | 3.78561943 | DE |
| 52 | -1.37 | -25.2767527675 | 5.42 | 5.555 | 3.32 | 1518426 | 4.19454119 | DE |
| 156 | -0.13 | -3.11004784689 | 4.18 | 5.555 | 3.32 | 1374601 | 4.44420884 | DE |
| 260 | -0.82 | -16.8377823409 | 4.87 | 5.555 | 3.32 | 1534411 | 4.38004587 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738300500 | 4.05 | 0.06 | 1.50 | 4.1 | 4.22 | 4 | 8153534 |
| 1738214100 | 3.99 | -0.03 | -0.75 | 4.01 | 4.05 | 3.99 | 1852272 |
| 1738127700 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0599999 | 3.97 | 1895327 |
| 1738041300 | 4.01 | 0.01 | 0.25 | 4.03 | 4.045 | 3.98 | 1080040 |
| 1737695700 | 4 | 0 | 0.00 | 4.0199999 | 4.03 | 3.98 | 1051927 |
| 1737609300 | 4 | -0.04 | -0.99 | 4.04 | 4.0599999 | 3.96 | 1286220 |
| 1737522900 | 4.04 | -0.04 | -0.98 | 4.11 | 4.11 | 4.03 | 959744 |
| 1737436500 | 4.08 | 0 | 0.00 | 4.07 | 4.105 | 4.04 | 610283 |
| 1737350100 | 4.08 | 0.02 | 0.49 | 4.07 | 4.12 | 4.0599999 | 1047419 |
| 1737090900 | 4.0599999 | -0.02 | -0.49 | 4.0599999 | 4.1 | 4.03 | 807901 |
| 1737004500 | 4.08 | 0.06 | 1.49 | 4.0599999 | 4.1 | 4.035 | 1309961 |
| 1736918100 | 4.0199999 | 0.08 | 2.03 | 3.96 | 4.0599999 | 3.94 | 1548157 |
| 1736831700 | 3.94 | 0.04 | 1.03 | 3.94 | 4 | 3.91 | 1136942 |
| 1736745300 | 3.9 | -0.01 | -0.26 | 3.91 | 3.93 | 3.87 | 745737 |
| 1736486100 | 3.91 | 0.1 | 2.49 | 3.86 | 3.93 | 3.86 | 1205136 |
| 1736399700 | 3.815 | 0.07 | 1.73 | 3.81 | 3.83 | 3.77 | 899307 |
| 1736313300 | 3.75 | 0.05 | 1.35 | 3.66 | 3.78 | 3.66 | 1229845 |
| 1736226900 | 3.7 | -0.05 | -1.33 | 3.79 | 3.79 | 3.67 | 1184842 |
| 1736140500 | 3.75 | -0.03 | -0.79 | 3.77 | 3.81 | 3.71 | 1137287 |
| 1735881300 | 3.78 | -0.01 | -0.26 | 3.82 | 3.82 | 3.76 | 764417 |
| 1735794900 | 3.79 | 0.07 | 1.88 | 3.72 | 3.8 | 3.72 | 724957 |
| 1735617660 | 3.72 | -0.07 | -1.85 | 3.8 | 3.805 | 3.72 | 574877 |
| 1735535700 | 3.79 | -0.07 | -1.81 | 3.89 | 3.9 | 3.79 | 1018769 |
| 1735276500 | 3.86 | 0.03 | 0.78 | 3.83 | 3.88 | 3.83 | 554185 |
| 1735014060 | 3.83 | 0.04 | 1.06 | 3.79 | 3.83 | 3.78 | 220531 |
| 1734930900 | 3.79 | 0.07 | 1.74 | 3.72 | 3.79 | 3.72 | 475634 |
| 1734671700 | 3.725 | -0.02 | -0.40 | 3.72 | 3.76 | 3.71 | 2107278 |
| 1734585300 | 3.74 | -0.09 | -2.22 | 3.75 | 3.79 | 3.73 | 1242079 |
| 1734498900 | 3.825 | -0.04 | -1.03 | 3.87 | 3.87 | 3.82 | 1131975 |
| 1734412500 | 3.865 | 0.01 | 0.13 | 3.84 | 3.89 | 3.82 | 2063141 |
| 1734326100 | 3.86 | -0.04 | -1.03 | 3.84 | 3.89 | 3.81 | 1970397 |
| 1734066900 | 3.9 | 0.01 | 0.26 | 3.89 | 4.0199999 | 3.88 | 1362281 |
| 1733980500 | 3.89 | -0.05 | -1.27 | 3.92 | 3.97 | 3.89 | 784987 |
| 1733894100 | 3.94 | -0.07 | -1.75 | 3.94 | 4.01 | 3.94 | 721640 |
| 1733807700 | 4.01 | 0.16 | 4.16 | 3.98 | 4.08 | 3.98 | 1789120 |
| 1733721300 | 3.85 | -0.05 | -1.28 | 3.85 | 3.87 | 3.79 | 892236 |
| 1733462100 | 3.9 | -0.01 | -0.26 | 3.88 | 3.94 | 3.865 | 1074869 |
| 1733375700 | 3.91 | 0.01 | 0.26 | 3.9 | 3.94 | 3.87 | 1073551 |
| 1733289300 | 3.9 | 0.04 | 1.17 | 3.85 | 3.9 | 3.83 | 780426 |
| 1733202900 | 3.855 | 0.09 | 2.25 | 3.79 | 3.86 | 3.775 | 1460915 |
| 1733116500 | 3.77 | 0.03 | 0.80 | 3.77 | 3.78 | 3.74 | 846112 |
| 1732857300 | 3.74 | 0 | 0.00 | 3.69 | 3.74 | 3.69 | 1067162 |
| 1732770900 | 3.74 | 0.06 | 1.63 | 3.7 | 3.74 | 3.695 | 994056 |
| 1732684500 | 3.68 | 0.03 | 0.82 | 3.67 | 3.71 | 3.65 | 768349 |
| 1732598100 | 3.65 | -0.01 | -0.27 | 3.74 | 3.74 | 3.63 | 1030637 |
| 1732511700 | 3.66 | 0 | 0.00 | 3.66 | 3.71 | 3.64 | 1406355 |
| 1732252500 | 3.66 | 0.02 | 0.55 | 3.68 | 3.715 | 3.64 | 851512 |
| 1732166100 | 3.64 | 0.01 | 0.28 | 3.68 | 3.73 | 3.64 | 738669 |
| 1732079700 | 3.63 | -0.06 | -1.49 | 3.68 | 3.71 | 3.63 | 3739324 |
| 1731993300 | 3.685 | -0.02 | -0.41 | 3.66 | 3.725 | 3.64 | 775890 |
| 1731906900 | 3.7 | 0.1 | 2.78 | 3.6 | 3.7 | 3.595 | 1018875 |
| 1731647700 | 3.6 | -0.01 | -0.28 | 3.61 | 3.64 | 3.59 | 1085389 |
| 1731561300 | 3.61 | -0.01 | -0.28 | 3.58 | 3.63 | 3.575 | 984436 |
| 1731474900 | 3.62 | 0.01 | 0.28 | 3.56 | 3.62 | 3.56 | 1018598 |
| 1731388500 | 3.61 | 0.05 | 1.40 | 3.57 | 3.63 | 3.52 | 990292 |
| 1731302100 | 3.56 | -0.18 | -4.81 | 3.72 | 3.73 | 3.55 | 1021781 |
| 1731042900 | 3.74 | 0.06 | 1.63 | 3.74 | 3.79 | 3.71 | 1035914 |
| 1730956500 | 3.68 | -0.01 | -0.14 | 3.67 | 3.73 | 3.66 | 1125818 |
| 1730870100 | 3.685 | -0.03 | -0.67 | 3.8 | 3.8 | 3.67 | 413675 |
| 1730783700 | 3.71 | -0.02 | -0.54 | 3.72 | 3.73 | 3.685 | 405019 |
| 1730697300 | 3.73 | -0.02 | -0.53 | 3.77 | 3.79 | 3.69 | 563135 |
| 1730438100 | 3.75 | 0.06 | 1.49 | 3.68 | 3.77 | 3.62 | 931516 |
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
