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 | 0.16 | 3.50877192982 | 4.56 | 4.92 | 4.51 | 890280 | 4.69414725 | DE |
| 4 | 0.39 | 9.00692840647 | 4.33 | 5.18 | 4.23 | 984782 | 4.69854389 | DE |
| 12 | 1.63 | 52.7508090615 | 3.09 | 5.18 | 3.07 | 775519 | 4.35914761 | DE |
| 26 | 1.15 | 32.2128851541 | 3.57 | 5.18 | 2.88 | 542055 | 4.01170987 | DE |
| 52 | 1.89 | 66.7844522968 | 2.83 | 5.18 | 2.64 | 834529 | 3.40759661 | DE |
| 156 | 0.78 | 19.7969543147 | 3.94 | 5.8 | 2.59 | 823479 | 3.88091018 | DE |
| 260 | -1.46 | -23.6245954693 | 6.18 | 8.25 | 2.59 | 881632 | 4.76853838 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744006500 | 4.49 | -0.13 | -2.81 | 4.41 | 4.5199999 | 4.21 | 2050592 |
| 1743743700 | 4.62 | -0.17 | -3.55 | 4.69 | 4.7699999 | 4.6 | 1328316 |
| 1743657300 | 4.79 | 0.02 | 0.42 | 4.65 | 4.89 | 4.64 | 850975 |
| 1743570900 | 4.7699999 | 0.13 | 2.80 | 4.69 | 4.92 | 4.69 | 1272855 |
| 1743484500 | 4.64 | 0.06 | 1.31 | 4.6 | 4.66 | 4.58 | 573917 |
| 1743398100 | 4.58 | -0.02 | -0.43 | 4.5599999 | 4.65 | 4.555 | 425335 |
| 1743138900 | 4.6 | -0.04 | -0.86 | 4.53 | 4.665 | 4.49 | 802105 |
| 1743052500 | 4.64 | 0.09 | 2.09 | 4.51 | 4.66 | 4.5 | 826332 |
| 1742966100 | 4.545 | -0.15 | -3.09 | 4.68 | 4.72 | 4.5199999 | 1108052 |
| 1742879700 | 4.69 | -0.16 | -3.30 | 4.83 | 4.84 | 4.69 | 742934 |
| 1742793300 | 4.85 | -0.15 | -3.00 | 5.05 | 5.05 | 4.84 | 671806 |
| 1742534100 | 5 | 0.04 | 0.81 | 5.05 | 5.18 | 4.94 | 3105261 |
| 1742447700 | 4.96 | 0.61 | 14.02 | 4.9 | 5.07 | 4.75 | 3491986 |
| 1742361300 | 4.35 | -0.05 | -1.14 | 4.5 | 4.51 | 4.33 | 293158 |
| 1742274900 | 4.4 | 0.12 | 2.80 | 4.34 | 4.42 | 4.29 | 812290 |
| 1742188500 | 4.28 | 0.02 | 0.47 | 4.3099999 | 4.3099999 | 4.23 | 442016 |
| 1741929300 | 4.26 | 0.01 | 0.24 | 4.2699999 | 4.3099999 | 4.26 | 459944 |
| 1741842900 | 4.25 | -0.03 | -0.70 | 4.36 | 4.375 | 4.23 | 442693 |
| 1741756500 | 4.28 | -0.08 | -1.83 | 4.35 | 4.4 | 4.2699999 | 580742 |
| 1741670100 | 4.36 | -0.06 | -1.36 | 4.6 | 4.62 | 4.315 | 771811 |
| 1741583700 | 4.42 | 0.09 | 2.08 | 4.33 | 4.45 | 4.3 | 693108 |
| 1741324500 | 4.33 | -0.07 | -1.59 | 4.35 | 4.365 | 4.275 | 545476 |
| 1741238100 | 4.4 | -0.09 | -2.00 | 4.5 | 4.5 | 4.38 | 467607 |
| 1741151700 | 4.49 | 0.03 | 0.67 | 4.43 | 4.54 | 4.37 | 1280447 |
| 1741065300 | 4.46 | -0.13 | -2.83 | 4.57 | 4.6 | 4.45 | 754570 |
| 1740978900 | 4.59 | -0.08 | -1.71 | 4.7 | 4.75 | 4.555 | 588030 |
| 1740719700 | 4.67 | -0.02 | -0.32 | 4.73 | 4.73 | 4.59 | 616681 |
| 1740633300 | 4.6849999 | -0.04 | -0.85 | 4.72 | 4.78 | 4.59 | 598665 |
| 1740546900 | 4.725 | 0.03 | 0.75 | 4.64 | 4.805 | 4.58 | 874000 |
| 1740460500 | 4.69 | 0.04 | 0.86 | 4.62 | 4.785 | 4.51 | 2001127 |
| 1740374100 | 4.65 | 0.14 | 3.10 | 4.6 | 4.72 | 4.54 | 1824605 |
| 1740114900 | 4.51 | 0.23 | 5.37 | 4.4 | 4.72 | 4.4 | 3308091 |
| 1740028500 | 4.28 | 0.83 | 24.06 | 3.65 | 4.29 | 3.65 | 2780935 |
| 1739942100 | 3.45 | 0 | 0.00 | 3.5 | 3.5 | 3.445 | 213702 |
| 1739855700 | 3.45 | 0 | 0.00 | 3.48 | 3.5 | 3.42 | 167133 |
| 1739769300 | 3.45 | 0.01 | 0.29 | 3.4 | 3.48 | 3.4 | 178247 |
| 1739510100 | 3.44 | 0.09 | 2.69 | 3.34 | 3.46 | 3.34 | 306569 |
| 1739423700 | 3.35 | 0.01 | 0.30 | 3.3 | 3.36 | 3.29 | 194252 |
| 1739337300 | 3.34 | 0.04 | 1.21 | 3.34 | 3.34 | 3.2799999 | 157503 |
| 1739250900 | 3.3 | -0.09 | -2.65 | 3.35 | 3.37 | 3.265 | 316741 |
| 1739164500 | 3.39 | 0.05 | 1.50 | 3.32 | 3.395 | 3.2599999 | 198942 |
| 1738905300 | 3.34 | 0.01 | 0.30 | 3.33 | 3.36 | 3.3 | 269525 |
| 1738818900 | 3.33 | -0.03 | -0.89 | 3.42 | 3.42 | 3.33 | 392310 |
| 1738732500 | 3.36 | 0.05 | 1.51 | 3.35 | 3.38 | 3.285 | 358996 |
| 1738646100 | 3.31 | -0.09 | -2.65 | 3.41 | 3.42 | 3.31 | 354216 |
| 1738559700 | 3.4 | -0.03 | -0.87 | 3.5 | 3.5 | 3.38 | 243700 |
| 1738300500 | 3.43 | -0.1 | -2.83 | 3.51 | 3.545 | 3.43 | 552154 |
| 1738214100 | 3.53 | -0.03 | -0.84 | 3.57 | 3.58 | 3.5 | 348257 |
| 1738127700 | 3.56 | 0.06 | 1.71 | 3.49 | 3.57 | 3.47 | 522248 |
| 1738041300 | 3.5 | -0.18 | -4.89 | 3.66 | 3.68 | 3.455 | 414275 |
| 1737695700 | 3.68 | -0.05 | -1.34 | 3.7 | 3.76 | 3.63 | 768001 |
| 1737609300 | 3.73 | -0.03 | -0.80 | 3.9 | 3.97 | 3.67 | 1290853 |
| 1737522900 | 3.76 | 0.19 | 5.32 | 3.55 | 3.78 | 3.55 | 512790 |
| 1737436500 | 3.57 | 0.04 | 1.13 | 3.53 | 3.61 | 3.5 | 290735 |
| 1737350100 | 3.53 | 0.25 | 7.62 | 3.33 | 3.54 | 3.33 | 385709 |
| 1737090900 | 3.2799999 | 0.03 | 0.92 | 3.2799999 | 3.38 | 3.24 | 337417 |
| 1737004500 | 3.25 | -0.01 | -0.15 | 3.22 | 3.31 | 3.205 | 401051 |
| 1736918100 | 3.255 | 0 | 0.15 | 3.16 | 3.32 | 3.16 | 387881 |
| 1736831700 | 3.25 | -0.05 | -1.52 | 3.29 | 3.33 | 3.22 | 367573 |
| 1736745300 | 3.3 | 0.19 | 6.11 | 3.09 | 3.3 | 3.07 | 488958 |
| 1736486100 | 3.11 | -0.01 | -0.32 | 3.15 | 3.15 | 3.095 | 313943 |
| 1736399700 | 3.12 | 0.07 | 2.30 | 3.07 | 3.145 | 3.06 | 330707 |
| 1736313300 | 3.05 | 0.04 | 1.33 | 3 | 3.065 | 3 | 264887 |
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
