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 | 0.1 | 2.38095238095 | 4.2 | 4.3 | 3.88 | 3937 | 3.94621793 | DE |
| 4 | 0.02 | 0.467289719626 | 4.28 | 4.64 | 3.75 | 4214 | 4.16398878 | DE |
| 12 | -0.12 | -2.7149321267 | 4.42 | 5.76 | 3.75 | 5937 | 4.64354387 | DE |
| 26 | 0.11 | 2.62529832936 | 4.19 | 5.76 | 3.44 | 6869 | 4.14933172 | DE |
| 52 | 0.21 | 5.13447432763 | 4.09 | 5.76 | 3.44 | 5238 | 4.17199301 | DE |
| 156 | 1.7 | 65.3846153846 | 2.6 | 5.76 | 2.38 | 7175 | 3.4920616 | DE |
| 260 | 1.7 | 65.3846153846 | 2.6 | 5.76 | 2.38 | 7175 | 3.4920616 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 4.3 | 0.35 | 8.86 | 4 | 4.3 | 4 | 5284 |
| 1745510100 | 3.95 | 0.03 | 0.77 | 3.95 | 3.95 | 3.88 | 1704 |
| 1745423700 | 3.92 | -0.06 | -1.51 | 3.97 | 4 | 3.88 | 5798 |
| 1745337300 | 3.98 | -0.22 | -5.24 | 4.2 | 4.2 | 3.95 | 4309 |
| 1744905300 | 4.2 | -0.12 | -2.78 | 4.2 | 4.2 | 4.2 | 100 |
| 1744818900 | 4.32 | -0.08 | -1.82 | 4.25 | 4.32 | 4.25 | 300 |
| 1744732500 | 4.4 | -0.01 | -0.23 | 4.39 | 4.49 | 4.39 | 3776 |
| 1744646100 | 4.41 | 0.15 | 3.52 | 4.41 | 4.41 | 4.41 | 965 |
| 1744386900 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1744300500 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1744214100 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1744127700 | 4.26 | 0.42 | 10.94 | 4 | 4.34 | 3.97 | 6649 |
| 1744041300 | 3.84 | -0.37 | -8.79 | 4.04 | 4.11 | 3.75 | 7893 |
| 1743782100 | 4.21 | 0 | 0.00 | 4.21 | 4.21 | 4.21 | 0 |
| 1743695700 | 4.21 | -0.1 | -2.32 | 4.3 | 4.3 | 4.21 | 2951 |
| 1743609300 | 4.3099999 | 0.01 | 0.23 | 4.3 | 4.4 | 4.22 | 7062 |
| 1743522900 | 4.3 | 0.03 | 0.70 | 4.29 | 4.3 | 4.29 | 1000 |
| 1743436500 | 4.2699999 | -0.02 | -0.47 | 4.18 | 4.2699999 | 4.16 | 3450 |
| 1743180900 | 4.29 | 0.08 | 1.90 | 4.28 | 4.64 | 4.22 | 13041 |
| 1743094500 | 4.21 | 0.01 | 0.24 | 4.19 | 4.4 | 4.15 | 7670 |
| 1743008100 | 4.2 | -0.5 | -10.64 | 4.8 | 4.8 | 4.2 | 20032 |
| 1742921700 | 4.7 | -0.25 | -5.05 | 4.96 | 5 | 4.48 | 6867 |
| 1742835300 | 4.95 | -0.25 | -4.81 | 5.14 | 5.22 | 4.9 | 15636 |
| 1742576100 | 5.2 | 0.02 | 0.39 | 5.3 | 5.4 | 5.18 | 1251 |
| 1742489700 | 5.18 | 0.19 | 3.81 | 4.99 | 5.32 | 4.87 | 6641 |
| 1742403300 | 4.99 | -0.29 | -5.49 | 5.12 | 5.48 | 4.85 | 14085 |
| 1742316900 | 5.28 | 0.28 | 5.60 | 5.1 | 5.4 | 5.1 | 7576 |
| 1742230500 | 5 | 0.2 | 4.17 | 4.95 | 5.6 | 4.95 | 10029 |
| 1741971300 | 4.8 | 0.26 | 5.73 | 4.61 | 5 | 4.61 | 6968 |
| 1741884900 | 4.54 | 0.15 | 3.42 | 4.45 | 4.8 | 4.36 | 6255 |
| 1741798500 | 4.39 | 0.09 | 2.09 | 4.37 | 4.68 | 4.35 | 5935 |
| 1741712100 | 4.3 | -0.01 | -0.23 | 4.3 | 4.5 | 4.24 | 5086 |
| 1741625700 | 4.3099999 | 0 | 0.00 | 4.33 | 4.5 | 4.3099999 | 3753 |
| 1741366500 | 4.3099999 | 0.09 | 2.13 | 4.32 | 4.53 | 4.3099999 | 3131 |
| 1741280100 | 4.22 | -0.28 | -6.22 | 4.45 | 4.45 | 4.14 | 11326 |
| 1741193700 | 4.5 | 0.01 | 0.22 | 4.5199999 | 4.66 | 4.47 | 2500 |
| 1741107300 | 4.49 | -0.19 | -4.06 | 4.48 | 4.59 | 4.36 | 3885 |
| 1741020900 | 4.68 | -0.07 | -1.47 | 4.61 | 4.68 | 4.5 | 4303 |
| 1740761700 | 4.75 | -0.03 | -0.63 | 4.74 | 4.75 | 4.68 | 2537 |
| 1740675300 | 4.78 | -0.24 | -4.78 | 5 | 5 | 4.75 | 2991 |
| 1740588900 | 5.0199999 | -0.2 | -3.83 | 5.32 | 5.38 | 5.0199999 | 6582 |
| 1740502500 | 5.22 | -0.16 | -2.97 | 5.34 | 5.64 | 5.12 | 11409 |
| 1740416100 | 5.38 | 0.32 | 6.32 | 5.1 | 5.76 | 5.1 | 8650 |
| 1740156900 | 5.0599999 | 0.16 | 3.27 | 4.9 | 5.36 | 4.9 | 5614 |
| 1740070500 | 4.9 | 0.14 | 2.94 | 4.89 | 5.24 | 4.83 | 4002 |
| 1739984100 | 4.76 | -0.04 | -0.83 | 4.7 | 5 | 4.63 | 6262 |
| 1739897700 | 4.8 | -0.13 | -2.64 | 4.8099999 | 4.88 | 4.8 | 2167 |
| 1739811300 | 4.93 | -0.17 | -3.33 | 4.93 | 5 | 4.68 | 5670 |
| 1739552100 | 5.1 | 0.3 | 6.25 | 4.83 | 5.1 | 4.83 | 4603 |
| 1739465700 | 4.8 | -0.1 | -2.04 | 4.8 | 4.82 | 4.8 | 2248 |
| 1739379300 | 4.9 | 0 | 0.00 | 4.83 | 4.92 | 4.8099999 | 1768 |
| 1739292900 | 4.9 | -0.08 | -1.61 | 5 | 5 | 4.9 | 275 |
| 1739206500 | 4.98 | 0.07 | 1.43 | 4.96 | 5 | 4.9 | 7368 |
| 1738947300 | 4.91 | 0.2 | 4.25 | 4.89 | 5.34 | 4.71 | 8964 |
| 1738860900 | 4.71 | 0.09 | 1.95 | 4.62 | 4.84 | 4.62 | 15912 |
| 1738774500 | 4.62 | 0.13 | 2.90 | 4.5 | 4.67 | 4.47 | 3754 |
| 1738688100 | 4.49 | -0.04 | -0.88 | 4.49 | 4.67 | 4.29 | 9129 |
| 1738601700 | 4.53 | 0.03 | 0.67 | 4.35 | 4.64 | 4.35 | 5802 |
| 1738342500 | 4.5 | 0 | 0.00 | 4.42 | 4.64 | 4.35 | 2948 |
| 1738256100 | 4.5 | -0.09 | -1.96 | 4.48 | 4.5 | 4.48 | 2966 |
| 1738169700 | 4.59 | 0.15 | 3.38 | 4.53 | 4.59 | 4.37 | 3657 |
| 1738083300 | 4.44 | 0.09 | 2.07 | 4.45 | 4.67 | 4.38 | 7808 |
| 1737996900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 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
