Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| 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 |
|---|---|---|---|---|---|---|---|
| 1745598600 | 4.4025 | 0 | 0.09 | 4.424 | 4.424 | 4.39875 | 768419 |
| 1745512200 | 4.3985 | 0 | 0.09 | 4.3945 | 4.41 | 4.3877499 | 1841290 |
| 1745425800 | 4.3945 | -0.02 | -0.46 | 4.375 | 4.4197499 | 4.375 | 464562 |
| 1745339400 | 4.415 | 0.01 | 0.25 | 4.401 | 4.415 | 4.37725 | 1197937 |
| 1744907400 | 4.404 | 0.01 | 0.19 | 4.3995 | 4.404 | 4.38675 | 327733 |
| 1744821000 | 4.3955 | 0.01 | 0.31 | 4.39 | 4.39775 | 4.384 | 572693 |
| 1744734600 | 4.382 | 0.01 | 0.14 | 4.39 | 4.39 | 4.365 | 98721 |
| 1744648200 | 4.376 | 0.04 | 0.82 | 4.3724999 | 4.382 | 4.3557499 | 1007217 |
| 1744389000 | 4.3404999 | -0.01 | -0.21 | 4.37 | 4.37425 | 4.33525 | 1038228 |
| 1744302600 | 4.3495 | 0.05 | 1.12 | 4.323 | 4.35375 | 4.30625 | 523275 |
| 1744216200 | 4.3015 | -0.01 | -0.16 | 4.308 | 4.32325 | 4.28725 | 1542224 |
| 1744129800 | 4.3085 | -0.01 | -0.29 | 4.35 | 4.3557499 | 4.3045 | 379835 |
| 1744043400 | 4.321 | -0.06 | -1.35 | 4.38 | 4.39525 | 4.3 | 3784345 |
| 1743784200 | 4.38 | 0.01 | 0.19 | 4.335 | 4.4115 | 4.335 | 925471 |
| 1743697800 | 4.3715 | 0.06 | 1.44 | 4.3385 | 4.39125 | 4.3385 | 788512 |
| 1743611400 | 4.3095 | -0.01 | -0.12 | 4.316 | 4.32825 | 4.3095 | 737349 |
| 1743525000 | 4.3145 | 0.01 | 0.30 | 4.2835 | 4.3195 | 4.2835 | 391758 |
| 1743438600 | 4.3015 | -0 | -0.02 | 4.35 | 4.35 | 4.29875 | 140583 |
| 1743183000 | 4.3025 | 0.02 | 0.54 | 4.304 | 4.304 | 4.283 | 327338 |
| 1743096600 | 4.2795 | -0.01 | -0.17 | 4.2955 | 4.2955 | 4.273 | 186359 |
| 1743010200 | 4.287 | -0.01 | -0.17 | 4.2859999 | 4.296 | 4.27775 | 208311 |
| 1742923800 | 4.2945 | 0.01 | 0.17 | 4.273 | 4.2945 | 4.273 | 293909 |
| 1742837400 | 4.287 | -0.02 | -0.37 | 4.303 | 4.30625 | 4.282 | 393556 |
| 1742578200 | 4.303 | -0.01 | -0.12 | 4.3259999 | 4.3259999 | 4.29575 | 801578 |
| 1742491800 | 4.308 | 0 | 0.12 | 4.311 | 4.31975 | 4.30625 | 478372 |
| 1742405400 | 4.303 | -0.01 | -0.16 | 4.284 | 4.313 | 4.284 | 425108 |
| 1742319000 | 4.3099999 | 0 | 0.00 | 4.323 | 4.323 | 4.29075 | 3662088 |
| 1742232600 | 4.3099999 | 0.01 | 0.33 | 4.3095 | 4.312 | 4.2885 | 192689 |
| 1741973400 | 4.296 | 0 | 0.05 | 4.2939999 | 4.29825 | 4.2825 | 131960 |
| 1741887000 | 4.2939999 | 0 | 0.12 | 4.291 | 4.30775 | 4.28075 | 1039090 |
| 1741800600 | 4.289 | -0.01 | -0.30 | 4.2955 | 4.30525 | 4.2825 | 214232 |
| 1741714200 | 4.3019999 | -0 | -0.08 | 4.314 | 4.3244999 | 4.29725 | 295193 |
| 1741627800 | 4.3055 | -0 | -0.10 | 4.3099999 | 4.31125 | 4.29025 | 641291 |
| 1741368600 | 4.3099999 | 0.01 | 0.33 | 4.301 | 4.3259999 | 4.2935 | 1378896 |
| 1741282200 | 4.296 | -0.01 | -0.12 | 4.292 | 4.305 | 4.28075 | 116298 |
| 1741195800 | 4.301 | 0 | 0.10 | 4.291 | 4.308 | 4.28225 | 238099 |
| 1741109400 | 4.2965 | 0.01 | 0.34 | 4.3 | 4.3085 | 4.2932499 | 305259 |
| 1741023000 | 4.282 | 0.01 | 0.18 | 4.2735 | 4.2867499 | 4.26675 | 582273 |
| 1740763800 | 4.2745 | 0.01 | 0.26 | 4.292 | 4.292 | 4.26825 | 408486 |
| 1740677400 | 4.2634999 | -0.02 | -0.51 | 4.282 | 4.28975 | 4.2634999 | 766175 |
| 1740591000 | 4.2855 | 0.01 | 0.18 | 4.2995 | 4.2995 | 4.27925 | 920100 |
| 1740504600 | 4.2779999 | 0.01 | 0.29 | 4.2705 | 4.2885 | 4.26025 | 193146 |
| 1740418200 | 4.2655 | 0 | 0.12 | 4.26 | 4.284 | 4.2565 | 140275 |
| 1740159000 | 4.2605 | 0.01 | 0.20 | 4.252 | 4.268 | 4.24925 | 345478 |
| 1740072600 | 4.252 | 0.03 | 0.62 | 4.2405 | 4.259 | 4.23925 | 220201 |
| 1739986200 | 4.226 | -0.02 | -0.55 | 4.2495 | 4.2495 | 4.226 | 246349 |
| 1739899800 | 4.2495 | 0 | 0.11 | 4.245 | 4.253 | 4.2387499 | 51487 |
| 1739813400 | 4.245 | -0.02 | -0.50 | 4.26 | 4.26 | 4.245 | 181479 |
| 1739554200 | 4.2665 | 0.02 | 0.59 | 4.24 | 4.2665 | 4.2365 | 59253 |
| 1739467800 | 4.2415 | 0.03 | 0.77 | 4.223 | 4.2415 | 4.211 | 111293 |
| 1739381400 | 4.209 | -0.01 | -0.26 | 4.2394999 | 4.2394999 | 4.19825 | 140234 |
| 1739295000 | 4.22 | -0.02 | -0.38 | 4.228 | 4.23025 | 4.22 | 150696 |
| 1739208600 | 4.236 | 0 | 0.02 | 4.2325 | 4.2394999 | 4.2275 | 858759 |
| 1738949400 | 4.235 | -0.02 | -0.35 | 4.26 | 4.26 | 4.234 | 80738 |
| 1738863000 | 4.25 | -0.01 | -0.20 | 4.2305 | 4.26025 | 4.2305 | 33630 |
| 1738776600 | 4.2585 | 0.03 | 0.64 | 4.255 | 4.26 | 4.2335 | 563147 |
| 1738690200 | 4.2314999 | 0.02 | 0.51 | 4.2285 | 4.2314999 | 4.18925 | 1673329 |
| 1738603800 | 4.21 | -0.02 | -0.41 | 4.2165 | 4.2225 | 4.187 | 878660 |
| 1738344600 | 4.2275 | -0 | -0.04 | 4.2394999 | 4.2394999 | 4.2135 | 2088618 |
| 1738258200 | 4.229 | 0.02 | 0.46 | 4.239 | 4.239 | 4.22025 | 157974 |
| 1738171800 | 4.2095 | -0 | -0.01 | 4.236 | 4.236 | 4.2095 | 40483 |
| 1738085400 | 4.21 | -0.03 | -0.60 | 4.234 | 4.234 | 4.207 | 199122 |
| 1737999000 | 4.2355 | 0.02 | 0.49 | 4.229 | 4.239 | 4.21575 | 969165 |
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
