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 | 0 | 4.19 | 4.2 | 4.06 | 1400 | 4.12753036 | FU |
| 4 | 0 | 0 | 3.99000006 | 4.3 | 3.81900006 | 352 | 4.13269797 | FU |
| 12 | 0 | 0 | 3.51800005 | 4.3 | 3.40000005 | 799 | 3.83550851 | FU |
| 26 | 0 | 0 | 3.08500005 | 4.3 | 2.52000004 | 616 | 3.66569228 | FU |
| 52 | 0 | 0 | 4.20000006 | 4.3 | 2.52000004 | 493 | 3.75216848 | FU |
| 156 | 0 | 0 | 7.15000011 | 8.50000013 | 2.52000004 | 395 | 4.98613519 | FU |
| 260 | 0 | 0 | 7.15000011 | 8.50000013 | 2.52000004 | 395 | 4.98613519 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750800600 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1750714200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1750455000 | 4.1 | -0.1 | -2.38 | 4.19 | 4.19 | 4.1 | 3043 |
| 1750282200 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.0599999 | 1105 |
| 1750195800 | 4.2 | 0.02 | 0.48 | 4.19 | 4.2 | 4.19 | 51 |
| 1750109400 | 4.18 | -0.01 | -0.24 | 4.2 | 4.2 | 4 | 295 |
| 1749850200 | 4.19 | 0.05 | 1.21 | 4.05 | 4.19 | 4.04 | 230 |
| 1749763800 | 4.14 | -0.01 | -0.24 | 4.15 | 4.15 | 4.01 | 46 |
| 1749677400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.14 | 15 |
| 1749591000 | 4.15 | 0.15 | 3.75 | 4.14 | 4.15 | 4.12 | 112 |
| 1749504600 | 4 | -0.2 | -4.76 | 4.2 | 4.2 | 4 | 114 |
| 1749245400 | 4.2 | 0.1 | 2.44 | 4.3 | 4.3 | 4.2 | 222 |
| 1749159000 | 4.1 | 0.28 | 7.36 | 3.997 | 4.1 | 3.997 | 150 |
| 1749072540 | 3.819 | -0.03 | -0.81 | 3.819 | 3.819 | 3.819 | 20 |
| 1748986200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1748899800 | 3.85 | -0.14 | -3.51 | 3.997 | 3.998 | 3.85 | 160 |
| 1748640600 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1748554200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1748467800 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 60 |
| 1748381400 | 3.99 | 0.19 | 5.00 | 3.99 | 3.99 | 3.99 | 90 |
| 1748294940 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1748035740 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1747949340 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 35920 |
| 1747863000 | 3.8 | -0.1 | -2.54 | 3.812 | 3.812 | 3.727 | 95680 |
| 1747776540 | 3.899 | -0.05 | -1.19 | 3.899 | 3.899 | 3.899 | 10 |
| 1747690140 | 3.946 | 0 | 0.00 | 3.946 | 3.946 | 3.946 | 0 |
| 1747430940 | 3.946 | 0 | 0.00 | 3.946 | 3.946 | 3.946 | 0 |
| 1747344540 | 3.946 | -0.03 | -0.85 | 3.98 | 3.98 | 3.946 | 40 |
| 1747258200 | 3.98 | -0.12 | -2.86 | 3.632 | 3.98 | 3.632 | 30130 |
| 1747171740 | 4.097 | 0.24 | 6.22 | 3.71 | 4.097 | 3.71 | 140 |
| 1747085400 | 3.857 | -0.14 | -3.53 | 3.997 | 3.997 | 3.641 | 1150 |
| 1746826200 | 3.998 | 0.25 | 6.56 | 3.751 | 3.998 | 3.751 | 15010 |
| 1746739800 | 3.752 | 0.13 | 3.70 | 3.618 | 3.752 | 3.618 | 300 |
| 1746653340 | 3.618 | 0.06 | 1.66 | 3.618 | 3.618 | 3.618 | 10 |
| 1746567000 | 3.559 | 0.04 | 1.17 | 3.55 | 3.799 | 3.55 | 6050 |
| 1746480600 | 3.518 | -0.01 | -0.40 | 3.618 | 3.72 | 3.518 | 32240 |
| 1746221400 | 3.532 | -0.19 | -5.05 | 3.745 | 3.745 | 3.52 | 210 |
| 1746048600 | 3.72 | -0.04 | -1.06 | 3.765 | 3.765 | 3.4 | 32960 |
| 1745962200 | 3.76 | -0.24 | -6.00 | 3.752 | 3.76 | 3.751 | 160 |
| 1745875800 | 4 | 0 | 0.00 | 3.752 | 4 | 3.75 | 710 |
| 1745616600 | 4 | 0.25 | 6.67 | 4 | 4 | 4 | 10 |
| 1745530200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 350 |
| 1745443800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1745357400 | 3.75 | -0.05 | -1.26 | 3.75 | 3.75 | 3.75 | 1500 |
| 1744925400 | 3.798 | -0 | -0.03 | 3.798 | 3.798 | 3.798 | 20 |
| 1744839000 | 3.799 | 0 | 0.00 | 3.799 | 3.799 | 3.799 | 0 |
| 1744752600 | 3.799 | 0 | 0.00 | 3.799 | 3.799 | 3.798 | 2560 |
| 1744666200 | 3.799 | 0.16 | 4.37 | 3.696 | 3.799 | 3.696 | 20120 |
| 1744407000 | 3.64 | -0.01 | -0.27 | 3.601 | 3.694 | 3.6 | 4320 |
| 1744320600 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 10 |
| 1744234200 | 3.65 | 0 | 0.03 | 3.647 | 3.65 | 3.647 | 2010 |
| 1744147800 | 3.649 | 0.13 | 3.66 | 3.649 | 3.649 | 3.649 | 10 |
| 1744061400 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1743802200 | 3.52 | -0.08 | -2.22 | 3.52 | 3.52 | 3.52 | 10 |
| 1743715800 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1743629400 | 3.6 | -0.05 | -1.32 | 3.519 | 3.6 | 3.519 | 10030 |
| 1743542940 | 3.648 | 0.07 | 1.90 | 3.518 | 3.648 | 3.518 | 240 |
| 1743456600 | 3.58 | 0.06 | 1.73 | 3.58 | 3.58 | 3.58 | 10 |
| 1743197400 | 3.519 | 0 | 0.00 | 3.519 | 3.519 | 3.519 | 0 |
| 1743111000 | 3.519 | 0 | 0.03 | 3.519 | 3.519 | 3.519 | 40 |
| 1743024600 | 3.518 | -0.13 | -3.62 | 3.65 | 3.65 | 3.468 | 610 |
| 1742938140 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
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
