Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 5.60975609756 | 4.1 | 4.48 | 4.1 | 25300 | 4.28213439 | DE |
| 4 | 0.26 | 6.38820638821 | 4.07 | 4.48 | 4.04 | 16026 | 4.17218391 | DE |
| 12 | 0.31 | 7.71144278607 | 4.02 | 4.48 | 3.88 | 16843 | 4.07814184 | DE |
| 26 | 0.57 | 15.1595744681 | 3.76 | 4.48 | 3.7 | 25639 | 4.01640985 | DE |
| 52 | 0.88 | 25.5072463768 | 3.45 | 4.48 | 3.35 | 22725 | 3.88150811 | DE |
| 156 | -0.71 | -14.0873015873 | 5.04 | 5.36 | 3.25 | 16451 | 3.94835691 | DE |
| 260 | 0.83 | 23.7142857143 | 3.5 | 6.8 | 3.25 | 26398 | 4.34265858 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 4.36 | 0.04 | 0.93 | 4.38 | 4.39 | 4.35 | 11500 |
| 1739465700 | 4.32 | -0.08 | -1.82 | 4.36 | 4.4 | 4.32 | 15500 |
| 1739379300 | 4.4 | 0.22 | 5.26 | 4.21 | 4.48 | 4.21 | 42000 |
| 1739292900 | 4.18 | 0.07 | 1.70 | 4.12 | 4.23 | 4.11 | 49500 |
| 1739206500 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 8000 |
| 1738947300 | 4.11 | 0.02 | 0.49 | 4.1 | 4.12 | 4.1 | 9000 |
| 1738860900 | 4.09 | -0.03 | -0.73 | 4.11 | 4.12 | 4.09 | 6500 |
| 1738774500 | 4.12 | 0.01 | 0.24 | 4.11 | 4.12 | 4.11 | 7500 |
| 1738688100 | 4.11 | 0.01 | 0.24 | 4.09 | 4.11 | 4.09 | 14500 |
| 1738601700 | 4.1 | 0.01 | 0.24 | 4.08 | 4.1 | 4.08 | 6000 |
| 1738342500 | 4.09 | 0.01 | 0.25 | 4.08 | 4.1 | 4.07 | 13000 |
| 1738256100 | 4.08 | -0.01 | -0.24 | 4.1 | 4.1 | 4.07 | 19000 |
| 1738169700 | 4.09 | -0.02 | -0.49 | 4.1 | 4.11 | 4.09 | 3500 |
| 1738083300 | 4.11 | 0 | 0.00 | 4.1 | 4.11 | 4.1 | 9500 |
| 1737996900 | 4.11 | 0 | 0.00 | 4.08 | 4.11 | 4.08 | 12500 |
| 1737737700 | 4.11 | 0 | 0.00 | 4.1 | 4.12 | 4.09 | 18000 |
| 1737651300 | 4.11 | 0.03 | 0.74 | 4.1 | 4.11 | 4.09 | 11000 |
| 1737564900 | 4.08 | 0 | 0.00 | 4.0599999 | 4.11 | 4.04 | 29500 |
| 1737478500 | 4.08 | 0.01 | 0.25 | 4.08 | 4.08 | 4.0599999 | 9500 |
| 1737392100 | 4.07 | 0.01 | 0.25 | 4.07 | 4.09 | 4.04 | 38500 |
| 1737132900 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.08 | 4.0199999 | 15500 |
| 1737046500 | 4.0599999 | 0.04 | 1.00 | 4.0199999 | 4.0599999 | 3.99 | 12000 |
| 1736960100 | 4.0199999 | -0.06 | -1.47 | 4.07 | 4.1 | 4.0199999 | 60500 |
| 1736873700 | 4.08 | 0 | 0.00 | 4.07 | 4.13 | 4.05 | 63000 |
| 1736787300 | 4.08 | 0.05 | 1.24 | 4.03 | 4.09 | 3.88 | 48500 |
| 1736528100 | 4.03 | -0.02 | -0.49 | 4.05 | 4.05 | 4 | 11500 |
| 1736441700 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 3.99 | 49000 |
| 1736355300 | 4 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 14500 |
| 1736268900 | 4 | -0.02 | -0.50 | 4 | 4.0199999 | 3.99 | 13000 |
| 1736182500 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.04 | 3.99 | 54500 |
| 1735923300 | 4.01 | -0.02 | -0.50 | 4.03 | 4.03 | 3.99 | 3000 |
| 1735836900 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4 | 10500 |
| 1735577700 | 4.03 | 0.01 | 0.25 | 4.01 | 4.03 | 4.01 | 2000 |
| 1735318500 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.03 | 4.0199999 | 5000 |
| 1734972900 | 4.0199999 | 0 | 0.00 | 3.98 | 4.0199999 | 3.98 | 5500 |
| 1734713700 | 4.0199999 | 0.02 | 0.50 | 3.99 | 4.0199999 | 3.97 | 10500 |
| 1734627300 | 4 | 0.02 | 0.50 | 4.01 | 4.0199999 | 4 | 3500 |
| 1734540900 | 3.98 | -0.04 | -1.00 | 3.99 | 3.99 | 3.98 | 3500 |
| 1734454500 | 4.0199999 | 0.04 | 1.01 | 3.98 | 4.0199999 | 3.98 | 4000 |
| 1734368100 | 3.98 | -0.01 | -0.25 | 4 | 4.0199999 | 3.98 | 6000 |
| 1734108900 | 3.99 | -0.01 | -0.25 | 4.01 | 4.0199999 | 3.99 | 21500 |
| 1734022500 | 4 | -0.04 | -0.99 | 4.0199999 | 4.0199999 | 3.97 | 19000 |
| 1733936100 | 4.04 | 0.03 | 0.75 | 4.01 | 4.04 | 4.01 | 18500 |
| 1733849700 | 4.01 | 0.01 | 0.25 | 4.01 | 4.0199999 | 4 | 9500 |
| 1733763300 | 4 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 7000 |
| 1733504100 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4 | 13000 |
| 1733417700 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.96 | 31000 |
| 1733331300 | 4.0199999 | 0.01 | 0.25 | 4 | 4.03 | 3.97 | 12000 |
| 1733244900 | 4.01 | 0.01 | 0.25 | 3.96 | 4.0199999 | 3.96 | 9500 |
| 1733158500 | 4 | -0.02 | -0.50 | 4 | 4.0199999 | 4 | 13500 |
| 1732899300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.03 | 3.99 | 24000 |
| 1732812900 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 4 | 8000 |
| 1732726500 | 4.03 | 0.03 | 0.75 | 4.01 | 4.03 | 4.01 | 1500 |
| 1732640100 | 4 | -0.02 | -0.50 | 4 | 4.04 | 3.98 | 12500 |
| 1732553700 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.03 | 4 | 9000 |
| 1732294500 | 4.03 | 0 | 0.00 | 4.01 | 4.04 | 3.99 | 34000 |
| 1732208100 | 4.03 | 0.09 | 2.28 | 3.92 | 4.05 | 3.92 | 34000 |
| 1732121700 | 3.94 | -0.02 | -0.51 | 3.97 | 3.99 | 3.92 | 6000 |
| 1732035300 | 3.96 | 0.01 | 0.25 | 3.94 | 3.96 | 3.92 | 5500 |
| 1731948900 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
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
