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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737739800 | 4.215 | 0.02 | 0.43 | 4.2234999 | 4.2234999 | 4.2002499 | 1529888 |
| 1737653400 | 4.197 | -0.01 | -0.21 | 4.2025 | 4.2025 | 4.18875 | 1161737 |
| 1737567000 | 4.206 | 0.01 | 0.24 | 4.21 | 4.21325 | 4.2009999 | 483408 |
| 1737480600 | 4.196 | 0 | 0.12 | 4.191 | 4.20775 | 4.189 | 805034 |
| 1737394200 | 4.191 | 0.01 | 0.31 | 4.1785 | 4.2009999 | 4.17375 | 259288 |
| 1737135000 | 4.178 | -0.01 | -0.17 | 4.19 | 4.19275 | 4.1689999 | 128682 |
| 1737048600 | 4.1849999 | -0.05 | -1.22 | 4.1689999 | 4.1849999 | 4.15 | 177373 |
| 1736962200 | 4.2365 | 0.03 | 0.82 | 4.1955 | 4.26175 | 4.1955 | 167375 |
| 1736875800 | 4.202 | 0.02 | 0.43 | 4.2205 | 4.2467499 | 4.18625 | 556182 |
| 1736789400 | 4.184 | -0.02 | -0.57 | 4.21 | 4.21 | 4.184 | 203764 |
| 1736530200 | 4.208 | -0.02 | -0.50 | 4.24 | 4.255 | 4.1935 | 456085 |
| 1736443800 | 4.229 | -0 | -0.05 | 4.207 | 4.23925 | 4.207 | 68730 |
| 1736357400 | 4.231 | -0.01 | -0.15 | 4.2539999 | 4.2539999 | 4.21775 | 726453 |
| 1736271000 | 4.2375 | -0.01 | -0.33 | 4.2515 | 4.2655 | 4.23625 | 371359 |
| 1736184600 | 4.2515 | -0.01 | -0.12 | 4.2695 | 4.26975 | 4.2465 | 661334 |
| 1735925400 | 4.2565 | -0 | -0.02 | 4.2765 | 4.2765 | 4.247 | 128821 |
| 1735839000 | 4.2575 | -0.02 | -0.43 | 4.3 | 4.3 | 4.251 | 149651 |
| 1735666200 | 4.276 | 0.02 | 0.41 | 4.2975 | 4.2975 | 4.26725 | 49151 |
| 1735579800 | 4.2585 | -0.01 | -0.33 | 4.28 | 4.28 | 4.2585 | 363502 |
| 1735320600 | 4.2725 | 0.01 | 0.27 | 4.2985 | 4.2985 | 4.255 | 169838 |
| 1735061400 | 4.261 | -0.01 | -0.27 | 4.2825 | 4.2845 | 4.261 | 159974 |
| 1734975000 | 4.2725 | 0 | 0.02 | 4.271 | 4.275 | 4.2625 | 1003014 |
| 1734715800 | 4.2715 | 0 | 0.01 | 4.28 | 4.28275 | 4.2575 | 179960 |
| 1734629400 | 4.271 | -0.04 | -0.95 | 4.2725 | 4.27475 | 4.2605 | 1277699 |
| 1734543000 | 4.312 | 0.01 | 0.15 | 4.3355 | 4.3545 | 4.30425 | 201821 |
| 1734456600 | 4.3055 | -0.01 | -0.16 | 4.3324999 | 4.3324999 | 4.3055 | 95856 |
| 1734370200 | 4.3125 | 0 | 0.06 | 4.32 | 4.3225 | 4.3095 | 439579 |
| 1734111000 | 4.3099999 | -0.02 | -0.47 | 4.331 | 4.3315 | 4.3099999 | 176791 |
| 1734024600 | 4.3305 | -0.02 | -0.36 | 4.34 | 4.3525 | 4.3305 | 316327 |
| 1733938200 | 4.346 | -0.01 | -0.24 | 4.3665 | 4.37 | 4.34375 | 241554 |
| 1733851800 | 4.3564999 | -0.01 | -0.14 | 4.3765 | 4.3765 | 4.34625 | 323689 |
| 1733765400 | 4.3625 | -0.01 | -0.29 | 4.374 | 4.40225 | 4.3625 | 267119 |
| 1733506200 | 4.375 | 0.01 | 0.30 | 4.37 | 4.3804999 | 4.35825 | 1951290 |
| 1733419800 | 4.362 | 0.01 | 0.29 | 4.3605 | 4.3637499 | 4.354 | 68182 |
| 1733333400 | 4.3495 | -0 | -0.05 | 4.3465 | 4.35475 | 4.33375 | 396430 |
| 1733247000 | 4.3515 | -0.01 | -0.13 | 4.364 | 4.364 | 4.34525 | 102850 |
| 1733160600 | 4.357 | -0 | -0.05 | 4.355 | 4.361 | 4.339 | 407328 |
| 1732901400 | 4.359 | 0.02 | 0.44 | 4.376 | 4.376 | 4.345 | 845877 |
| 1732815000 | 4.34 | -0 | -0.07 | 4.314 | 4.3445 | 4.314 | 254477 |
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
