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 | 0.05 | 1.0752688172 | 4.65 | 4.7 | 4.05 | 261 | 4.34954023 | DR |
| 4 | 0.09 | 1.95227765727 | 4.61 | 4.7 | 4.05 | 2433 | 4.52318546 | DR |
| 12 | 0.56 | 13.5265700483 | 4.14 | 4.7 | 3.61 | 11137 | 4.47658712 | DR |
| 26 | 0.88 | 23.0366492147 | 3.82 | 4.7 | 3.6 | 7019 | 4.32760943 | DR |
| 52 | 1.48 | 45.9627329193 | 3.22 | 4.7 | 3.03 | 6088 | 3.98053719 | DR |
| 156 | 0.2192929 | 4.89415833496 | 4.4807071 | 4.7 | 2.83 | 15806 | 4.04961878 | DR |
| 260 | 0.2017999 | 4.48623661717 | 4.4982001 | 4.7 | 2.83 | 15290 | 4.052359 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 4.05 | -0.6 | -12.90 | 4.67 | 4.67 | 4.05 | 430 |
| 1741382940 | 4.65 | 0.12 | 2.65 | 4.64 | 4.65 | 4.64 | 90 |
| 1741296540 | 4.53 | -0.1 | -2.16 | 4.67 | 4.68 | 4.53 | 452 |
| 1741210140 | 4.63 | 0 | 0.00 | 4.65 | 4.68 | 4.63 | 72 |
| 1740778200 | 4.63 | 0.01 | 0.22 | 4.5199999 | 4.67 | 4.5199999 | 25 |
| 1740691740 | 4.62 | 0.05 | 1.09 | 4.57 | 4.65 | 4.53 | 10 |
| 1740605400 | 4.57 | 0.09 | 2.01 | 4.55 | 4.57 | 4.51 | 458 |
| 1740519000 | 4.48 | 0.05 | 1.13 | 4.46 | 4.48 | 4.46 | 20 |
| 1740432540 | 4.43 | 0.04 | 0.91 | 4.38 | 4.49 | 4.38 | 27 |
| 1740173400 | 4.39 | 0.01 | 0.23 | 4.43 | 4.59 | 4.34 | 14 |
| 1740086940 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1740000540 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 175 |
| 1739914140 | 4.4 | -0.04 | -0.90 | 4.38 | 4.4 | 4.38 | 622 |
| 1739827800 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1739568600 | 4.44 | -0.19 | -4.10 | 4.68 | 4.68 | 4.44 | 18 |
| 1739482140 | 4.63 | 0.1 | 2.21 | 4.6 | 4.63 | 4.6 | 15 |
| 1739395740 | 4.53 | -0.06 | -1.31 | 4.53 | 4.5599999 | 4.53 | 36264 |
| 1739309400 | 4.59 | 0.03 | 0.66 | 4.61 | 4.64 | 4.59 | 238 |
| 1739222940 | 4.5599999 | -0.03 | -0.65 | 4.63 | 4.63 | 4.54 | 186 |
| 1738963800 | 4.59 | 0.08 | 1.77 | 4.59 | 4.59 | 4.59 | 266 |
| 1738877340 | 4.51 | -0.03 | -0.66 | 4.54 | 4.55 | 4.51 | 466597 |
| 1738790940 | 4.54 | 0.26 | 6.07 | 4.54 | 4.54 | 4.54 | 6180 |
| 1738704600 | 4.28 | -0.09 | -2.06 | 4.28 | 4.28 | 4.28 | 1 |
| 1738618200 | 4.37 | -0.09 | -2.02 | 4.45 | 4.49 | 4.37 | 72 |
| 1738358940 | 4.46 | -0.03 | -0.67 | 4.5199999 | 4.5199999 | 4.41 | 38 |
| 1738272540 | 4.49 | 0.88 | 24.38 | 3.66 | 4.49 | 3.66 | 602 |
| 1738186200 | 3.61 | -0.61 | -14.45 | 4.29 | 4.29 | 3.61 | 12 |
| 1738099740 | 4.22 | 0.02 | 0.48 | 4.21 | 4.26 | 4.21 | 310 |
| 1738013340 | 4.2 | -0.11 | -2.55 | 4.3099999 | 4.3099999 | 4.19 | 41 |
| 1737754200 | 4.3099999 | 0.04 | 0.94 | 4.29 | 4.3099999 | 4.24 | 325 |
| 1737667740 | 4.2699999 | -0.07 | -1.61 | 4.18 | 4.2699999 | 4.18 | 28 |
| 1737581400 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737495000 | 4.34 | 0.08 | 1.88 | 4.17 | 4.43 | 4.17 | 1453 |
| 1737408600 | 4.26 | 0.01 | 0.24 | 4.29 | 4.29 | 4.2 | 12 |
| 1737149400 | 4.25 | 0.01 | 0.24 | 4.2699999 | 4.2699999 | 4.23 | 13 |
| 1737062940 | 4.24 | -0.05 | -1.17 | 4.2 | 4.25 | 4.2 | 40032 |
| 1736976540 | 4.29 | 0.03 | 0.70 | 4.17 | 4.29 | 4.17 | 7 |
| 1736890140 | 4.26 | 0.02 | 0.47 | 4.18 | 4.2699999 | 4.18 | 26 |
| 1736803740 | 4.24 | -0.05 | -1.17 | 4.21 | 4.24 | 4.19 | 87 |
| 1736544540 | 4.29 | 0.05 | 1.18 | 4.07 | 4.29 | 4.07 | 3 |
| 1736458140 | 4.24 | -0.01 | -0.24 | 4.25 | 4.25 | 4.24 | 20 |
| 1736371740 | 4.25 | 0.05 | 1.19 | 4.28 | 4.29 | 4.25 | 11 |
| 1736285400 | 4.2 | 0.15 | 3.70 | 4.05 | 4.2 | 4.04 | 510 |
| 1736198940 | 4.05 | -0.11 | -2.64 | 4.11 | 4.15 | 4.05 | 16 |
| 1735939740 | 4.16 | 0.01 | 0.24 | 4.22 | 4.23 | 4.16 | 18512 |
| 1735853400 | 4.15 | 0.14 | 3.49 | 4.01 | 4.15 | 4.01 | 1340 |
| 1735594200 | 4.01 | -0.05 | -1.23 | 4.01 | 4.0599999 | 4.01 | 756 |
| 1735334940 | 4.0599999 | -0.04 | -0.98 | 4.0199999 | 4.09 | 4.0199999 | 40 |
| 1735248540 | 4.1 | 0.06 | 1.49 | 4.05 | 4.14 | 4.05 | 56 |
| 1734989340 | 4.04 | 0.11 | 2.80 | 3.97 | 4.07 | 3.97 | 1547 |
| 1734730200 | 3.93 | -0.02 | -0.51 | 3.96 | 3.97 | 3.93 | 33 |
| 1734643800 | 3.95 | -0.1 | -2.47 | 4.03 | 4.03 | 3.95 | 44 |
| 1734557400 | 4.05 | -0.03 | -0.74 | 4.13 | 4.13 | 4.05 | 861 |
| 1734470940 | 4.08 | -0.01 | -0.24 | 4.14 | 4.14 | 4.0199999 | 119 |
| 1734384540 | 4.09 | -0.01 | -0.24 | 4.05 | 4.09 | 4 | 192 |
| 1734125340 | 4.1 | -0.01 | -0.24 | 4.1 | 4.1 | 4.1 | 1 |
| 1734039000 | 4.11 | 0.02 | 0.49 | 4.14 | 4.14 | 4.07 | 8 |
| 1733952540 | 4.09 | -0.02 | -0.49 | 4.14 | 4.18 | 4.09 | 129 |
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
