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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7.0869 | 0.84 | 13.39 | 6.3856 | 7.1119 | 6.3856 | 1492 |
| 1732210200 | 6.25 | 0.1 | 1.58 | 6.1045999 | 6.5293 | 5.9742 | 20 |
| 1732123800 | 6.1527 | 0.1 | 1.61 | 6.3813 | 6.3813 | 6.0418 | 2116 |
| 1732037400 | 6.0555 | -0.28 | -4.42 | 6.5961 | 6.5961 | 6.0555 | 110 |
| 1731951000 | 6.3355 | 0.72 | 12.89 | 6.3968 | 6.3968 | 6.0555 | 17238 |
| 1731691800 | 5.6121 | -0.04 | -0.73 | 5.9225 | 5.9225 | 5.6114 | 6051 |
| 1731605400 | 5.6532 | -0.5 | -8.13 | 6.3088 | 6.3088 | 5.6532 | 6587 |
| 1731519000 | 6.1537 | 0.19 | 3.15 | 5.696 | 6.1537 | 5.6105 | 30055 |
| 1731432600 | 5.966 | 0.19 | 3.26 | 7.0324 | 7.0324 | 5.8784 | 165 |
| 1731346200 | 5.7774 | 0.87 | 17.74 | 5.5093 | 5.8296 | 5.5093 | 10395 |
| 1731087000 | 4.9067999 | 0.27 | 5.75 | 4.7919 | 5.1602 | 4.7661 | 5619 |
| 1731000600 | 4.64 | 0.08 | 1.77 | 5.0601 | 5.0601 | 4.64 | 595 |
| 1730914200 | 4.5595 | 0.45 | 11.06 | 4.45 | 4.6451 | 4.45 | 5772 |
| 1730827800 | 4.1056 | 0.1 | 2.55 | 3.9711 | 4.4681 | 3.9711 | 5 |
| 1730741400 | 4.0034 | -0.3 | -6.93 | 4.0405 | 4.0405 | 4.0034 | 1752 |
| 1730482200 | 4.3015 | -0.12 | -2.73 | 4.2396 | 4.6082 | 4.2396 | 3281 |
| 1730395800 | 4.4224 | -0.13 | -2.91 | 4.4224 | 4.8379 | 4.4224 | 1 |
| 1730309400 | 4.5551 | -0.08 | -1.65 | 4.9784 | 5.0155 | 4.53 | 5 |
| 1730223000 | 4.6313 | 0.19 | 4.31 | 4.5842 | 4.9911 | 4.5842 | 300 |
| 1730136600 | 4.44 | -0.48 | -9.71 | 4.44 | 4.8148 | 4.44 | 3558 |
| 1729873800 | 4.9177 | 0.31 | 6.72 | 4.562 | 4.9177 | 4.5439999 | 140 |
| 1729787400 | 4.608 | 0.01 | 0.17 | 4.6655 | 5.0286 | 4.608 | 220 |
| 1729701000 | 4.6 | -0.1 | -2.20 | 5.0688 | 5.0688 | 4.6 | 800 |
| 1729614600 | 4.7035 | -0.07 | -1.39 | 5.2554999 | 5.2554999 | 4.7035 | 13579 |
| 1729528200 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1729269000 | 4.7699999 | 0 | 0.07 | 5.1748 | 5.1748 | 4.755 | 1162 |
| 1729182600 | 4.7668 | -0.02 | -0.46 | 5.1424 | 5.1424 | 4.7294 | 1844 |
| 1729096200 | 4.7886 | -0.04 | -0.82 | 5.1536 | 5.1536 | 4.6794 | 58887 |
| 1729009800 | 4.8282999 | -0.19 | -3.77 | 4.9513 | 5.3918 | 4.7922 | 92865 |
| 1728923400 | 5.0175 | 0.47 | 10.42 | 5.0175 | 5.0175 | 5.0175 | 215 |
| 1728664200 | 4.5439999 | 0.11 | 2.41 | 4.9006 | 4.9006 | 4.4798 | 4500 |
| 1728577800 | 4.4371 | 0.01 | 0.16 | 4.9212999 | 4.9212999 | 4.406 | 18746 |
| 1728491400 | 4.4298 | -0.11 | -2.40 | 4.5518 | 4.9547 | 4.4298 | 18939 |
| 1728405000 | 4.5388 | -0.16 | -3.43 | 4.9849 | 4.9942 | 4.5388 | 850 |
| 1728318600 | 4.7 | 0.29 | 6.69 | 4.6085 | 4.7 | 4.5453 | 26256 |
| 1728059400 | 4.4052 | 0.18 | 4.37 | 4.6842 | 4.6842 | 4.2468 | 5629 |
| 1727973000 | 4.2207 | -0.2 | -4.51 | 4.7673 | 4.7673 | 4.2207 | 33 |
| 1727886600 | 4.42 | -0.22 | -4.74 | 4.9689 | 4.9689 | 4.3628 | 1689 |
| 1727800200 | 4.64 | -0.07 | -1.49 | 4.8253 | 5.3722 | 4.64 | 259 |
| 1727713800 | 4.71 | -0.4 | -7.80 | 4.8274 | 4.8274 | 4.71 | 31698 |
| 1727454600 | 5.1083999 | 0.25 | 5.23 | 5.0021 | 5.5355 | 4.99 | 5125 |
| 1727368200 | 4.8544 | 0.23 | 5.00 | 5.2201 | 5.2201 | 4.6759 | 1436 |
| 1727281800 | 4.6233 | 0.03 | 0.73 | 5.1529999 | 5.197 | 4.606 | 45 |
| 1727195400 | 4.59 | -0.05 | -1.07 | 5.1246 | 5.1246 | 4.59 | 420 |
| 1727109000 | 4.6396 | -0.01 | -0.22 | 5.2286 | 5.2286 | 4.6396 | 1131 |
| 1726849800 | 4.65 | 0.21 | 4.65 | 4.7514 | 4.7791 | 4.65 | 4956 |
| 1726763400 | 4.4432 | 0.5 | 12.66 | 4.3404999 | 4.4749 | 4.3404999 | 2009 |
| 1726677000 | 3.9439 | -0.19 | -4.53 | 4.4353999 | 4.4353999 | 3.9439 | 1 |
| 1726590600 | 4.1308999 | 0.14 | 3.61 | 4.4462 | 4.4462 | 4 | 582 |
| 1726504200 | 3.9868 | -0.14 | -3.38 | 4.4618 | 4.4618 | 3.9868 | 2 |
| 1726245000 | 4.1263 | 0.1 | 2.46 | 4.4426 | 4.4426 | 4.0272 | 599 |
| 1726158600 | 4.0272 | 0.04 | 0.90 | 4.4108 | 4.4108 | 3.9985 | 16306 |
| 1726072200 | 3.9913 | 0.01 | 0.21 | 3.9913 | 4.4090999 | 3.9913 | 0 |
| 1725985800 | 3.983 | -0.02 | -0.43 | 4.4335 | 4.4335 | 3.983 | 17899 |
| 1725899400 | 4 | 0.35 | 9.62 | 4.0007 | 4.1239 | 4 | 1500 |
| 1725640200 | 3.6489 | 0 | 0.00 | 3.6489 | 3.6489 | 3.6489 | 0 |
| 1725553800 | 3.6489 | -0.05 | -1.48 | 4.0679999 | 4.0679999 | 3.6489 | 5 |
| 1725467400 | 3.7036 | -0 | -0.09 | 4.0115 | 4.0115 | 3.6084 | 13579 |
| 1725381000 | 3.7069 | 0.02 | 0.58 | 3.8016 | 4.1924 | 3.7069 | 755 |
| 1725294600 | 3.6857 | -0.27 | -6.91 | 3.7697 | 3.7732 | 3.6857 | 15300 |
| 1725035400 | 3.9592 | -0.02 | -0.58 | 3.9592 | 3.9592 | 3.9592 | 300 |
| 1724949000 | 3.9823 | -0.21 | -4.96 | 4.0254 | 4.4779 | 3.9823 | 2 |
| 1724862600 | 4.19 | -0.09 | -2.19 | 4.0064 | 4.19 | 4.0064 | 282 |
| 1724776200 | 4.284 | -0.21 | -4.62 | 4.9626 | 5.0412 | 4.284 | 10 |
| 1724689800 | 4.4916 | 0.02 | 0.45 | 5.0528 | 5.0528 | 4.4721 | 9894 |
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
