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 | 0.29 | 7.00483091787 | 4.14 | 4.48 | 4.01 | 4867 | 4.20369863 | CS |
| 4 | -0.08 | -1.77383592018 | 4.51 | 4.77 | 4.01 | 2978 | 4.35149254 | CS |
| 12 | -0.57 | -11.4 | 5 | 5.55 | 4.01 | 4430 | 4.81201935 | CS |
| 26 | -0.75 | -14.4787644788 | 5.18 | 6.16 | 4.01 | 4075 | 5.03127647 | CS |
| 52 | -0.8 | -15.2963671128 | 5.23 | 13.5 | 3.57 | 3525 | 5.93025318 | CS |
| 156 | 2.93 | 195.333333333 | 1.5 | 13.5 | 1.5 | 3447 | 5.9287813 | CS |
| 260 | 2.93 | 195.333333333 | 1.5 | 13.5 | 1.5 | 3447 | 5.9287813 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 4.48 | 0.47 | 11.72 | 4.01 | 4.48 | 4.01 | 4400 |
| 1735248540 | 4.01 | -0.1 | -2.43 | 4.04 | 4.15 | 4.01 | 2600 |
| 1734989340 | 4.11 | -0.03 | -0.72 | 4.14 | 4.15 | 4.05 | 7600 |
| 1734730200 | 4.14 | 0.11 | 2.73 | 4.07 | 4.16 | 4.0599999 | 1200 |
| 1734643800 | 4.03 | 0 | 0.00 | 4.05 | 4.05 | 4.03 | 900 |
| 1734557400 | 4.03 | -0.27 | -6.28 | 4.3 | 4.3 | 4.03 | 3600 |
| 1734470940 | 4.3 | 0.07 | 1.65 | 4.22 | 4.3 | 4.1 | 4100 |
| 1734384540 | 4.23 | -0.07 | -1.63 | 4.42 | 4.42 | 4.23 | 900 |
| 1734125340 | 4.3 | -0.13 | -2.93 | 4.34 | 4.47 | 4.3 | 1400 |
| 1734039000 | 4.43 | 0.08 | 1.84 | 4.32 | 4.43 | 4.23 | 4900 |
| 1733952540 | 4.35 | -0.06 | -1.36 | 4.45 | 4.5 | 4.3 | 3700 |
| 1733866140 | 4.41 | -0.12 | -2.65 | 4.6 | 4.6 | 4.4 | 1900 |
| 1733779740 | 4.53 | 0.03 | 0.67 | 4.49 | 4.53 | 4.47 | 5100 |
| 1733520600 | 4.5 | -0.2 | -4.26 | 4.69 | 4.69 | 4.5 | 1600 |
| 1733434200 | 4.7 | 0.1 | 2.17 | 4.61 | 4.7 | 4.61 | 3000 |
| 1733347800 | 4.6 | 0 | 0.00 | 4.62 | 4.73 | 4.6 | 4900 |
| 1733261340 | 4.6 | 0.07 | 1.55 | 4.51 | 4.6 | 4.5 | 400 |
| 1733174940 | 4.53 | -0.03 | -0.66 | 4.51 | 4.7699999 | 4.5 | 1400 |
| 1732915740 | 4.5599999 | -0.14 | -2.98 | 4.71 | 4.71 | 4.5599999 | 2600 |
| 1732829400 | 4.7 | -0.03 | -0.63 | 4.7 | 4.73 | 4.7 | 1000 |
| 1732743000 | 4.73 | 0 | 0.00 | 4.79 | 4.79 | 4.73 | 1000 |
| 1732656600 | 4.73 | 0.03 | 0.64 | 4.7 | 4.79 | 4.6 | 2400 |
| 1732570140 | 4.7 | 0.13 | 2.84 | 4.58 | 4.79 | 4.5599999 | 2000 |
| 1732310940 | 4.57 | 0.09 | 2.01 | 4.82 | 4.82 | 4.43 | 800 |
| 1732224600 | 4.48 | -0.04 | -0.88 | 4.57 | 4.57 | 4.32 | 4600 |
| 1732051800 | 4.5199999 | -0.08 | -1.74 | 4.5199999 | 4.65 | 4.5199999 | 600 |
| 1731965340 | 4.6 | 0.21 | 4.78 | 4.7 | 4.7 | 4.57 | 2100 |
| 1731619800 | 4.39 | -0.29 | -6.20 | 4.74 | 4.8 | 4.39 | 1800 |
| 1731533400 | 4.68 | 0 | 0.00 | 4.8 | 4.8099999 | 4.68 | 6300 |
| 1731446940 | 4.68 | -0.11 | -2.30 | 4.8 | 4.8 | 4.68 | 2200 |
| 1731360540 | 4.79 | 0 | 0.00 | 4.8 | 4.8 | 4.79 | 200 |
| 1731101400 | 4.79 | -0.01 | -0.21 | 4.98 | 4.98 | 4.79 | 1800 |
| 1731014940 | 4.8 | -0.04 | -0.83 | 4.86 | 4.86 | 4.75 | 1300 |
| 1730928600 | 4.84 | 0.1 | 2.11 | 4.87 | 4.88 | 4.75 | 3300 |
| 1730842200 | 4.74 | -0.09 | -1.86 | 4.97 | 4.97 | 4.73 | 1700 |
| 1730755800 | 4.83 | -0.05 | -1.02 | 4.88 | 4.88 | 4.78 | 5000 |
| 1730496600 | 4.88 | 0.28 | 6.09 | 4.62 | 4.88 | 4.58 | 1000 |
| 1730410200 | 4.6 | 0.03 | 0.66 | 4.63 | 4.89 | 4.6 | 3100 |
| 1730323800 | 4.57 | -0.01 | -0.22 | 4.59 | 4.64 | 4.53 | 6700 |
| 1730237340 | 4.58 | -0.03 | -0.65 | 4.53 | 4.74 | 4.53 | 5500 |
| 1730151000 | 4.61 | -0.19 | -3.96 | 4.7 | 4.79 | 4.61 | 3600 |
| 1729891800 | 4.8 | 0.09 | 1.91 | 4.63 | 4.8 | 4.63 | 400 |
| 1729805400 | 4.71 | -0.09 | -1.88 | 4.7 | 4.71 | 4.7 | 400 |
| 1729719000 | 4.8 | -0.03 | -0.62 | 4.87 | 4.87 | 4.7 | 2100 |
| 1729632600 | 4.83 | 0.17 | 3.65 | 4.84 | 4.85 | 4.7 | 2100 |
| 1729546140 | 4.66 | -0.14 | -2.92 | 4.89 | 4.89 | 4.66 | 1000 |
| 1729287000 | 4.8 | -0.08 | -1.64 | 4.88 | 4.88 | 4.8 | 2500 |
| 1729200540 | 4.88 | 0.03 | 0.62 | 4.91 | 4.91 | 4.8 | 6900 |
| 1729114140 | 4.85 | 0.15 | 3.19 | 4.7 | 4.85 | 4.67 | 7000 |
| 1729027740 | 4.7 | -0.3 | -6.00 | 4.79 | 4.94 | 4.67 | 15500 |
| 1728941340 | 5 | -0.02 | -0.40 | 5.0199999 | 5.0199999 | 4.95 | 5500 |
| 1728682200 | 5.0199999 | -0.23 | -4.38 | 5.03 | 5.14 | 4.85 | 4900 |
| 1728595740 | 5.25 | 0.16 | 3.14 | 5.2 | 5.25 | 4.92 | 21400 |
| 1728509400 | 5.09 | -0.16 | -3.05 | 5.34 | 5.34 | 4.95 | 24600 |
| 1728422940 | 5.25 | 0 | 0.00 | 5.35 | 5.5199999 | 5.2 | 9900 |
| 1728336600 | 5.25 | 0.29 | 5.85 | 5 | 5.55 | 5 | 29700 |
| 1728077400 | 4.96 | 0.35 | 7.59 | 4.85 | 5.07 | 4.7 | 19200 |
| 1727991000 | 4.61 | -0.75 | -13.99 | 5.37 | 5.5 | 4.3 | 47900 |
| 1727904540 | 5.36 | -0.49 | -8.38 | 5.8 | 5.84 | 5.3 | 12500 |
| 1727818200 | 5.85 | 0.46 | 8.53 | 5.38 | 6.16 | 5.35 | 16500 |
| 1727731800 | 5.39 | -0.01 | -0.19 | 5.39 | 5.39 | 5.39 | 100 |
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
