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 | 4.72 | 4.8 | 4.66 | 1262 | 4.72653669 | DE |
| 4 | -0.04 | -0.840336134454 | 4.76 | 4.8 | 4.66 | 950 | 4.70543281 | DE |
| 12 | -0.02 | -0.42194092827 | 4.74 | 4.84 | 4.66 | 1027 | 4.71005893 | DE |
| 26 | -0.58 | -10.9433962264 | 5.3 | 5.3 | 4.26 | 1205 | 4.75853646 | DE |
| 52 | -0.38 | -7.45098039216 | 5.1 | 7.15 | 4.26 | 1883 | 5.55687875 | DE |
| 156 | -0.78 | -14.1818181818 | 5.5 | 7.15 | 4.06 | 1410 | 5.12108094 | DE |
| 260 | 0.32 | 7.27272727273 | 4.4 | 8.4 | 3.42 | 2580 | 5.55156263 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 4.72 | -0.06 | -1.26 | 4.78 | 4.78 | 4.72 | 168 |
| 1740418200 | 4.78 | 0.02 | 0.42 | 4.78 | 4.78 | 4.68 | 985 |
| 1740159000 | 4.76 | 0.06 | 1.28 | 4.72 | 4.8 | 4.68 | 2333 |
| 1740072600 | 4.7 | 0.04 | 0.86 | 4.7 | 4.7 | 4.7 | 868 |
| 1739986200 | 4.66 | -0.04 | -0.85 | 4.68 | 4.68 | 4.66 | 1284 |
| 1739899800 | 4.7 | -0.06 | -1.26 | 4.72 | 4.72 | 4.7 | 839 |
| 1739813400 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.7 | 380 |
| 1739554200 | 4.76 | 0.08 | 1.71 | 4.68 | 4.76 | 4.66 | 1990 |
| 1739467800 | 4.68 | -0.02 | -0.43 | 4.7 | 4.7 | 4.68 | 541 |
| 1739381400 | 4.7 | 0.02 | 0.43 | 4.68 | 4.7 | 4.68 | 23 |
| 1739295000 | 4.68 | -0.04 | -0.85 | 4.72 | 4.76 | 4.68 | 2035 |
| 1739208600 | 4.72 | 0.04 | 0.85 | 4.68 | 4.72 | 4.68 | 345 |
| 1738949400 | 4.68 | -0.02 | -0.43 | 4.72 | 4.76 | 4.68 | 436 |
| 1738863000 | 4.7 | 0.02 | 0.43 | 4.72 | 4.78 | 4.7 | 508 |
| 1738776600 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 438 |
| 1738690200 | 4.68 | 0.02 | 0.43 | 4.66 | 4.7 | 4.66 | 1846 |
| 1738603800 | 4.66 | -0.04 | -0.85 | 4.7 | 4.7 | 4.66 | 2086 |
| 1738344600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 173 |
| 1738258200 | 4.7 | 0.02 | 0.43 | 4.68 | 4.7 | 4.68 | 683 |
| 1738171800 | 4.68 | 0 | 0.00 | 4.76 | 4.76 | 4.68 | 712 |
| 1738085400 | 4.68 | -0.04 | -0.85 | 4.76 | 4.76 | 4.68 | 487 |
| 1737999000 | 4.72 | -0.06 | -1.26 | 4.7 | 4.72 | 4.7 | 751 |
| 1737739800 | 4.78 | 0.06 | 1.27 | 4.78 | 4.8 | 4.78 | 652 |
| 1737653400 | 4.72 | 0.02 | 0.43 | 4.72 | 4.72 | 4.66 | 1275 |
| 1737567000 | 4.7 | 0.04 | 0.86 | 4.66 | 4.7 | 4.66 | 1528 |
| 1737480600 | 4.66 | -0.04 | -0.85 | 4.7 | 4.7 | 4.66 | 580 |
| 1737394200 | 4.7 | -0.08 | -1.67 | 4.8 | 4.8 | 4.7 | 608 |
| 1737135000 | 4.78 | 0.08 | 1.70 | 4.7 | 4.78 | 4.7 | 10 |
| 1737048600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.66 | 2975 |
| 1736962200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 1642 |
| 1736875800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1736789400 | 4.7 | -0.1 | -2.08 | 4.66 | 4.7 | 4.66 | 1564 |
| 1736530200 | 4.8 | 0.02 | 0.42 | 4.78 | 4.84 | 4.78 | 1636 |
| 1736443800 | 4.78 | 0 | 0.00 | 4.7 | 4.78 | 4.66 | 479 |
| 1736357400 | 4.78 | 0.06 | 1.27 | 4.78 | 4.78 | 4.78 | 242 |
| 1736271000 | 4.72 | 0.06 | 1.29 | 4.66 | 4.72 | 4.66 | 127 |
| 1736184600 | 4.66 | -0.06 | -1.27 | 4.66 | 4.72 | 4.66 | 748 |
| 1735925400 | 4.72 | 0 | 0.00 | 4.72 | 4.74 | 4.72 | 3368 |
| 1735839000 | 4.72 | 0.06 | 1.29 | 4.7 | 4.78 | 4.7 | 428 |
| 1735666200 | 4.66 | -0.14 | -2.92 | 4.8 | 4.8 | 4.66 | 4745 |
| 1735579800 | 4.8 | 0.12 | 2.56 | 4.8 | 4.8 | 4.68 | 2083 |
| 1735320600 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1735061400 | 4.68 | -0.06 | -1.27 | 4.7 | 4.7 | 4.68 | 222 |
| 1734975000 | 4.74 | 0.02 | 0.42 | 4.68 | 4.74 | 4.68 | 1060 |
| 1734715800 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.68 | 678 |
| 1734629400 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 354 |
| 1734543000 | 4.72 | -0.1 | -2.07 | 4.8 | 4.8 | 4.72 | 39 |
| 1734456600 | 4.82 | 0.14 | 2.99 | 4.72 | 4.82 | 4.68 | 827 |
| 1734370200 | 4.68 | 0 | 0.00 | 4.7 | 4.7 | 4.68 | 411 |
| 1734111000 | 4.68 | 0 | 0.00 | 4.7 | 4.7 | 4.68 | 416 |
| 1734024600 | 4.68 | -0.04 | -0.85 | 4.72 | 4.72 | 4.68 | 470 |
| 1733938200 | 4.72 | 0.02 | 0.43 | 4.72 | 4.72 | 4.72 | 333 |
| 1733851800 | 4.7 | 0.02 | 0.43 | 4.7 | 4.7 | 4.7 | 219 |
| 1733765400 | 4.68 | -0.02 | -0.43 | 4.76 | 4.76 | 4.68 | 1074 |
| 1733506200 | 4.7 | -0.12 | -2.49 | 4.7 | 4.7 | 4.7 | 271 |
| 1733419800 | 4.82 | 0.16 | 3.43 | 4.82 | 4.82 | 4.82 | 276 |
| 1733333400 | 4.66 | -0.04 | -0.85 | 4.7 | 4.7 | 4.66 | 596 |
| 1733247000 | 4.7 | -0.16 | -3.29 | 4.74 | 4.74 | 4.66 | 6868 |
| 1733160600 | 4.86 | 0.16 | 3.40 | 4.86 | 4.86 | 4.86 | 130 |
| 1732901400 | 4.7 | -0.08 | -1.67 | 4.7 | 4.7 | 4.7 | 174 |
| 1732815000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 218 |
| 1732728600 | 4.78 | 0.04 | 0.84 | 4.7 | 4.8 | 4.68 | 1104 |
| 1732642200 | 4.74 | 0.08 | 1.72 | 4.7 | 4.74 | 4.7 | 622 |
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
