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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4.6255 | -0.09 | -1.96 | 4.699 | 4.699 | 4.6 | 2237 |
| 1732555800 | 4.71775 | 0.3 | 6.72 | 4.5625 | 4.7195 | 4.5545 | 18912 |
| 1732296600 | 4.4205 | 0.09 | 2.10 | 4.3495 | 4.4205 | 4.3235 | 480 |
| 1732210200 | 4.3295 | -0 | -0.10 | 4.344 | 4.3515 | 4.3155 | 2372 |
| 1732123800 | 4.33375 | 0.05 | 1.13 | 4.389 | 4.389 | 4.3315 | 2696 |
| 1732037400 | 4.2855 | 0.02 | 0.43 | 4.2455 | 4.2855 | 4.2 | 7503 |
| 1731951000 | 4.267 | -0.06 | -1.32 | 4.248 | 4.327 | 4.2355 | 8583 |
| 1731691800 | 4.32425 | -0.34 | -7.30 | 4.509 | 4.534 | 4.3175 | 6755 |
| 1731605400 | 4.665 | -0.27 | -5.43 | 4.8324999 | 4.8324999 | 4.6565 | 11009 |
| 1731519000 | 4.93275 | 0.02 | 0.48 | 4.83 | 5.016 | 4.83 | 24500 |
| 1731432600 | 4.90925 | -0.23 | -4.41 | 5.09 | 5.108 | 4.9005 | 22254 |
| 1731346200 | 5.136 | 0.37 | 7.71 | 4.915 | 5.139 | 4.906 | 2480 |
| 1731087000 | 4.76825 | 0.01 | 0.17 | 4.753 | 4.76825 | 4.739 | 431 |
| 1731000600 | 4.76 | 0.12 | 2.65 | 4.7385 | 4.8015 | 4.7385 | 3295 |
| 1730914200 | 4.63725 | 0.12 | 2.59 | 4.875 | 4.878 | 4.63725 | 7203 |
| 1730827800 | 4.5199999 | 0.01 | 0.21 | 4.5145 | 4.54 | 4.46 | 572 |
| 1730741400 | 4.5105 | 0.06 | 1.42 | 4.5065 | 4.5105 | 4.5065 | 677 |
| 1730482200 | 4.4475 | 0.07 | 1.55 | 4.363 | 4.4475 | 4.357 | 1116 |
| 1730395800 | 4.3795 | -0.12 | -2.72 | 4.47 | 4.47 | 4.357 | 1046 |
| 1730309400 | 4.50175 | 0.07 | 1.60 | 4.463 | 4.517 | 4.463 | 3949 |
| 1730223000 | 4.43075 | -0.03 | -0.66 | 4.4865 | 4.4865 | 4.43075 | 1613 |
| 1730136600 | 4.46025 | 0.07 | 1.55 | 4.4405 | 4.4785 | 4.4405 | 654 |
| 1729873800 | 4.392 | 0.05 | 1.17 | 4.367 | 4.408 | 4.333 | 1670 |
| 1729787400 | 4.3412499 | -0.06 | -1.47 | 4.43 | 4.4345 | 4.3412499 | 1335 |
| 1729701000 | 4.406 | -0.08 | -1.68 | 4.507 | 4.507 | 4.406 | 842 |
| 1729614600 | 4.4814999 | -0.02 | -0.50 | 4.516 | 4.516 | 4.4814999 | 1385 |
| 1729528200 | 4.5039999 | -0.07 | -1.51 | 4.6289999 | 4.6289999 | 4.5039999 | 1775 |
| 1729269000 | 4.57325 | -0 | -0.09 | 4.597 | 4.597 | 4.566 | 2104 |
| 1729182600 | 4.57725 | -0.07 | -1.51 | 4.6785 | 4.6785 | 4.57725 | 1050 |
| 1729096200 | 4.6475 | 0.03 | 0.68 | 4.641 | 4.6689999 | 4.641 | 13077 |
| 1729009800 | 4.616 | -0.03 | -0.62 | 4.7 | 4.7 | 4.6 | 1230 |
| 1728923400 | 4.64475 | 0.07 | 1.53 | 4.627 | 4.647 | 4.627 | 2177 |
| 1728664200 | 4.57475 | 0.14 | 3.27 | 4.44 | 4.577 | 4.44 | 2570 |
| 1728577800 | 4.43 | -0.15 | -3.30 | 4.4885 | 4.4885 | 4.3855 | 15563 |
| 1728491400 | 4.581 | -0.04 | -0.84 | 4.585 | 4.5925 | 4.581 | 933 |
| 1728405000 | 4.62 | 0.04 | 0.94 | 4.6195 | 4.631 | 4.6195 | 1212 |
| 1728318600 | 4.577 | -0.01 | -0.22 | 4.588 | 4.588 | 4.577 | 2310 |
| 1728059400 | 4.587 | 0.02 | 0.43 | 4.5505 | 4.594 | 4.5385 | 1092 |
| 1727973000 | 4.5675 | -0.08 | -1.72 | 4.6205 | 4.6205 | 4.5675 | 5719 |
| 1727886600 | 4.6475 | 0.05 | 1.15 | 4.6275 | 4.6675 | 4.5925 | 12989 |
| 1727800200 | 4.5945 | -0.22 | -4.58 | 4.76 | 4.777 | 4.5865 | 2249 |
| 1727713800 | 4.81525 | -0.01 | -0.28 | 4.764 | 4.871 | 4.764 | 286 |
| 1727454600 | 4.82875 | 0.12 | 2.53 | 4.772 | 4.82875 | 4.772 | 220 |
| 1727368200 | 4.70975 | 0.02 | 0.53 | 4.716 | 4.716 | 4.70975 | 184 |
| 1727281800 | 4.68475 | -0.02 | -0.40 | 4.7085 | 4.7085 | 4.68475 | 46 |
| 1727195400 | 4.7035 | -0.07 | -1.54 | 4.7585 | 4.7585 | 4.68 | 13 |
| 1727109000 | 4.77725 | -0.08 | -1.62 | 4.939 | 4.939 | 4.77725 | 139 |
| 1726849800 | 4.856 | -0.21 | -4.05 | 4.983 | 4.983 | 4.856 | 134 |
| 1726763400 | 5.061 | 0.18 | 3.67 | 4.995 | 5.073 | 4.995 | 5970 |
| 1726677000 | 4.882 | -0.12 | -2.35 | 4.882 | 4.882 | 4.882 | 0 |
| 1726590600 | 4.9995 | 0.18 | 3.73 | 4.9285 | 4.9995 | 4.917 | 203 |
| 1726504200 | 4.81975 | 0.01 | 0.16 | 4.914 | 4.914 | 4.81975 | 8 |
| 1726245000 | 4.81225 | 0.14 | 2.92 | 4.81225 | 4.81225 | 4.81225 | 0 |
| 1726158600 | 4.67575 | 0.07 | 1.45 | 4.654 | 4.67575 | 4.654 | 43 |
| 1726072200 | 4.60875 | 0.04 | 0.80 | 4.5855 | 4.60875 | 4.5855 | 50 |
| 1725985800 | 4.57225 | 0.01 | 0.29 | 4.57225 | 4.57225 | 4.57225 | 0 |
| 1725899400 | 4.5592499 | 0.06 | 1.44 | 4.5555 | 4.5592499 | 4.5555 | 178 |
| 1725640200 | 4.49475 | -0.12 | -2.56 | 4.49475 | 4.49475 | 4.49475 | 0 |
| 1725553800 | 4.613 | -0.09 | -1.92 | 4.613 | 4.613 | 4.613 | 0 |
| 1725467400 | 4.70325 | -0.1 | -2.12 | 4.63 | 4.70325 | 4.6289999 | 5651 |
| 1725381000 | 4.80525 | -0.13 | -2.58 | 4.862 | 4.8655 | 4.80525 | 138 |
| 1725294600 | 4.93275 | 0.05 | 0.94 | 4.9175 | 4.945 | 4.9175 | 301 |
| 1725035400 | 4.8869999 | -0.11 | -2.11 | 5.009 | 5.009 | 4.8789999 | 79 |
| 1724949000 | 4.99225 | 0.12 | 2.38 | 4.9565 | 5.01 | 4.9565 | 120 |
| 1724862600 | 4.876 | -0.05 | -1.03 | 4.876 | 4.876 | 4.876 | 0 |
| 1724776200 | 4.92675 | -0.1 | -1.93 | 5.041 | 5.041 | 4.92675 | 42 |
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
