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 | -0.01 | -0.261096605744 | 3.83 | 3.87 | 3.75 | 821375 | 3.8109519 | DE |
| 4 | 0.14 | 3.80434782609 | 3.68 | 3.87 | 3.55 | 774738 | 3.70876893 | DE |
| 12 | -0.32 | -7.72946859903 | 4.14 | 4.17 | 3.47 | 1043132 | 3.74187984 | DE |
| 26 | -0.63 | -14.1573033708 | 4.45 | 5.86 | 3.47 | 1150266 | 3.84114947 | DE |
| 52 | -1.73 | -31.1711711712 | 5.55 | 5.99 | 3.47 | 1024829 | 4.32473778 | DE |
| 156 | -1.7 | -30.7971014493 | 5.52 | 6.93 | 3.47 | 1123301 | 5.06312305 | DE |
| 260 | -2.03 | -34.7008547009 | 5.85 | 6.93 | 3.37 | 1223321 | 4.84511116 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739423700 | 3.755 | 0 | 0.13 | 3.71 | 3.77 | 3.71 | 610871 |
| 1739337300 | 3.75 | -0.06 | -1.57 | 3.83 | 3.83 | 3.75 | 685134 |
| 1739250900 | 3.81 | 0.04 | 1.06 | 3.75 | 3.845 | 3.75 | 951259 |
| 1739164500 | 3.77 | -0.04 | -1.05 | 3.77 | 3.83 | 3.76 | 493287 |
| 1738905300 | 3.81 | -0.05 | -1.30 | 3.85 | 3.85 | 3.79 | 682218 |
| 1738818900 | 3.86 | 0.06 | 1.58 | 3.83 | 3.87 | 3.8 | 1294977 |
| 1738732500 | 3.8 | 0.12 | 3.26 | 3.73 | 3.86 | 3.725 | 1529595 |
| 1738646100 | 3.68 | 0.11 | 3.08 | 3.72 | 3.81 | 3.67 | 2279058 |
| 1738559700 | 3.57 | -0.09 | -2.46 | 3.6 | 3.63 | 3.55 | 572992 |
| 1738300500 | 3.66 | -0.01 | -0.27 | 3.68 | 3.7 | 3.635 | 525436 |
| 1738214100 | 3.67 | 0.02 | 0.41 | 3.57 | 3.67 | 3.57 | 613105 |
| 1738127700 | 3.655 | 0.07 | 2.09 | 3.56 | 3.68 | 3.56 | 865896 |
| 1738041300 | 3.58 | -0.02 | -0.56 | 3.61 | 3.63 | 3.57 | 432782 |
| 1737695700 | 3.6 | 0.01 | 0.28 | 3.59 | 3.615 | 3.56 | 407472 |
| 1737609300 | 3.59 | -0.06 | -1.64 | 3.64 | 3.68 | 3.59 | 618255 |
| 1737522900 | 3.65 | 0 | 0.00 | 3.63 | 3.69 | 3.63 | 597023 |
| 1737436500 | 3.65 | -0.01 | -0.27 | 3.68 | 3.68 | 3.6 | 369863 |
| 1737350100 | 3.66 | 0 | 0.00 | 3.7 | 3.7 | 3.66 | 556351 |
| 1737090900 | 3.66 | 0 | 0.00 | 3.68 | 3.695 | 3.64 | 394513 |
| 1737004500 | 3.66 | 0.06 | 1.67 | 3.68 | 3.72 | 3.65 | 850805 |
| 1736918100 | 3.6 | 0.02 | 0.56 | 3.57 | 3.64 | 3.57 | 894003 |
| 1736831700 | 3.58 | 0.11 | 3.17 | 3.55 | 3.61 | 3.54 | 1803825 |
| 1736745300 | 3.47 | -0.06 | -1.70 | 3.52 | 3.55 | 3.47 | 973040 |
| 1736486100 | 3.53 | -0.07 | -1.94 | 3.58 | 3.6 | 3.49 | 914864 |
| 1736399700 | 3.6 | -0.02 | -0.55 | 3.61 | 3.62 | 3.57 | 472948 |
| 1736313300 | 3.62 | 0.03 | 0.84 | 3.55 | 3.635 | 3.55 | 540444 |
| 1736226900 | 3.59 | 0.05 | 1.41 | 3.57 | 3.605 | 3.565 | 590759 |
| 1736140500 | 3.54 | -0.09 | -2.34 | 3.67 | 3.67 | 3.54 | 850501 |
| 1735881300 | 3.625 | -0.01 | -0.14 | 3.62 | 3.67 | 3.62 | 482561 |
| 1735794900 | 3.63 | 0.08 | 2.14 | 3.54 | 3.66 | 3.52 | 1104728 |
| 1735617660 | 3.554 | -0.01 | -0.17 | 3.56 | 3.58 | 3.54 | 442908 |
| 1735535700 | 3.56 | -0.03 | -0.84 | 3.56 | 3.57 | 3.54 | 445136 |
| 1735276500 | 3.59 | 0.01 | 0.28 | 3.58 | 3.6 | 3.565 | 524785 |
| 1735014060 | 3.58 | 0.03 | 0.85 | 3.58 | 3.58 | 3.55 | 312900 |
| 1734930900 | 3.55 | -0.03 | -0.84 | 3.58 | 3.59 | 3.52 | 593421 |
| 1734671700 | 3.58 | -0.12 | -3.24 | 3.65 | 3.67 | 3.565 | 1669833 |
| 1734585300 | 3.7 | 0.03 | 0.82 | 3.62 | 3.715 | 3.6 | 1742259 |
| 1734498900 | 3.67 | 0 | 0.00 | 3.67 | 3.7 | 3.57 | 1794260 |
| 1734412500 | 3.67 | 0.05 | 1.38 | 3.61 | 3.67 | 3.575 | 1701824 |
| 1734326100 | 3.62 | -0.06 | -1.63 | 3.69 | 3.7 | 3.62 | 2094599 |
| 1734066900 | 3.68 | -0.12 | -3.16 | 3.74 | 3.79 | 3.68 | 1187034 |
| 1733980500 | 3.8 | 0.08 | 2.15 | 3.75 | 3.8 | 3.68 | 1354759 |
| 1733894100 | 3.72 | -0.08 | -2.11 | 3.77 | 3.79 | 3.71 | 925348 |
| 1733807700 | 3.8 | 0.07 | 1.88 | 3.79 | 3.81 | 3.75 | 911206 |
| 1733721300 | 3.73 | -0.1 | -2.61 | 3.81 | 3.82 | 3.7 | 1653580 |
| 1733462100 | 3.83 | -0.06 | -1.54 | 3.85 | 3.87 | 3.82 | 1125462 |
| 1733375700 | 3.89 | 0.02 | 0.52 | 3.85 | 3.895 | 3.81 | 881482 |
| 1733289300 | 3.87 | -0.01 | -0.26 | 3.86 | 3.93 | 3.835 | 890823 |
| 1733202900 | 3.88 | 0.01 | 0.26 | 3.9 | 3.93 | 3.845 | 1809911 |
| 1733116500 | 3.87 | 0.07 | 1.84 | 3.82 | 3.88 | 3.81 | 1398774 |
| 1732857300 | 3.8 | -0.04 | -1.04 | 3.85 | 3.88 | 3.78 | 943061 |
| 1732770900 | 3.84 | 0 | 0.00 | 3.85 | 3.88 | 3.8 | 1714718 |
| 1732684500 | 3.84 | -0.12 | -3.03 | 3.93 | 3.93 | 3.83 | 1801197 |
| 1732598100 | 3.96 | -0.08 | -1.98 | 4.07 | 4.09 | 3.95 | 1768739 |
| 1732511700 | 4.04 | 0 | 0.00 | 4.0599999 | 4.09 | 4.03 | 2291930 |
| 1732252500 | 4.04 | -0.01 | -0.25 | 4.12 | 4.12 | 4.01 | 1439083 |
| 1732166100 | 4.05 | -0.05 | -1.22 | 4.14 | 4.17 | 4.0199999 | 1648638 |
| 1732079700 | 4.1 | -0.05 | -1.20 | 4.17 | 4.21 | 4.1 | 1053596 |
| 1731993300 | 4.15 | 0.01 | 0.24 | 4.11 | 4.1849999 | 4.08 | 2386434 |
| 1731906900 | 4.14 | 0.12 | 2.99 | 4.04 | 4.15 | 4.035 | 2201216 |
| 1731647700 | 4.0199999 | 0.14 | 3.61 | 4 | 4.15 | 3.99 | 2628458 |
| 1731561300 | 3.88 | 0.21 | 5.72 | 3.75 | 5.86 | 3.74 | 4251585 |
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
