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 |
|---|---|---|---|---|---|---|---|
| 1732728600 | 4.55975 | 0.01 | 0.27 | 4.5625 | 4.575 | 4.554 | 749531 |
| 1732642200 | 4.54725 | -0 | -0.03 | 4.55 | 4.557 | 4.54575 | 476731 |
| 1732555800 | 4.5485 | 0.02 | 0.41 | 4.5359999 | 4.55175 | 4.5287499 | 306156 |
| 1732296600 | 4.53 | -0 | -0.06 | 4.5335 | 4.548 | 4.473 | 175677 |
| 1732210200 | 4.53275 | -0 | -0.07 | 4.537 | 4.55225 | 4.524 | 172472 |
| 1732123800 | 4.5359999 | -0 | -0.02 | 4.529 | 4.53625 | 4.52825 | 55360 |
| 1732037400 | 4.5367499 | 0.02 | 0.34 | 4.5405 | 4.547 | 4.53625 | 114804 |
| 1731951000 | 4.5215 | -0 | -0.01 | 4.53 | 4.53875 | 4.51175 | 414503 |
| 1731691800 | 4.522 | -0.01 | -0.25 | 4.5215 | 4.53125 | 4.50925 | 110147 |
| 1731605400 | 4.5335 | 0.01 | 0.15 | 4.5265 | 4.5345 | 4.51625 | 229551 |
| 1731519000 | 4.52675 | -0 | -0.03 | 4.526 | 4.5375 | 4.51625 | 126370 |
| 1731432600 | 4.5279999 | -0.01 | -0.13 | 4.5255 | 4.54075 | 4.52425 | 32545 |
| 1731346200 | 4.53375 | -0.01 | -0.29 | 4.548 | 4.554 | 4.5287499 | 68621 |
| 1731087000 | 4.54675 | 0.01 | 0.14 | 4.5395 | 4.555 | 4.5395 | 413070 |
| 1731000600 | 4.5405 | 0.02 | 0.42 | 4.5345 | 4.5445 | 4.523 | 371037 |
| 1730914200 | 4.5215 | -0.01 | -0.29 | 4.5335 | 4.54825 | 4.517 | 381036 |
| 1730827800 | 4.53475 | -0.01 | -0.30 | 4.5439999 | 4.555 | 4.533 | 112841 |
| 1730741400 | 4.54825 | 0.01 | 0.14 | 4.5505 | 4.5555 | 4.53975 | 75245 |
| 1730482200 | 4.542 | -0 | -0.06 | 4.5425 | 4.564 | 4.529 | 172415 |
| 1730395800 | 4.5445 | -0.01 | -0.23 | 4.5475 | 4.5535 | 4.535 | 119632 |
| 1730309400 | 4.555 | 0.01 | 0.21 | 4.5599999 | 4.57225 | 4.548 | 116247 |
| 1730223000 | 4.54525 | -0.01 | -0.13 | 4.5439999 | 4.55975 | 4.5287499 | 228812 |
| 1730136600 | 4.551 | -0.02 | -0.43 | 4.559 | 4.56675 | 4.549 | 269560 |
| 1729873800 | 4.5705 | -0 | -0.03 | 4.5705 | 4.574 | 4.56475 | 114857 |
| 1729787400 | 4.57175 | 0.01 | 0.21 | 4.569 | 4.58875 | 4.55975 | 192091 |
| 1729701000 | 4.56225 | -0.01 | -0.17 | 4.564 | 4.57275 | 4.5592499 | 204000 |
| 1729614600 | 4.57 | -0.01 | -0.17 | 4.561 | 4.58425 | 4.561 | 226368 |
| 1729528200 | 4.57775 | -0.02 | -0.36 | 4.601 | 4.601 | 4.5759999 | 163340 |
| 1729269000 | 4.5945 | 0 | 0.11 | 4.589 | 4.60075 | 4.58675 | 151739 |
| 1729182600 | 4.5895 | -0.01 | -0.27 | 4.5975 | 4.60375 | 4.58525 | 224306 |
| 1729096200 | 4.602 | 0.01 | 0.17 | 4.603 | 4.61525 | 4.5785 | 295588 |
| 1729009800 | 4.594 | 0.01 | 0.32 | 4.589 | 4.59675 | 4.58775 | 180128 |
| 1728923400 | 4.5795 | -0.01 | -0.23 | 4.5845 | 4.594 | 4.5752499 | 151626 |
| 1728664200 | 4.59 | 0 | 0.02 | 4.5855 | 4.59475 | 4.58425 | 65258 |
| 1728577800 | 4.589 | 0 | 0.05 | 4.584 | 4.6 | 4.57325 | 213508 |
| 1728491400 | 4.5865 | -0 | -0.09 | 4.594 | 4.6005 | 4.57375 | 132531 |
| 1728405000 | 4.5904999 | -0 | -0.03 | 4.588 | 4.6 | 4.58475 | 120729 |
| 1728318600 | 4.59175 | -0.01 | -0.31 | 4.5895 | 4.6015 | 4.5785 | 202016 |
| 1728059400 | 4.60625 | -0.04 | -0.82 | 4.639 | 4.6535 | 4.59725 | 140820 |
| 1727973000 | 4.64425 | -0.01 | -0.12 | 4.6505 | 4.65725 | 4.6369999 | 204655 |
| 1727886600 | 4.65 | -0.01 | -0.25 | 4.658 | 4.6605 | 4.6449999 | 183558 |
| 1727800200 | 4.6617499 | 0.01 | 0.20 | 4.6545 | 4.67825 | 4.649 | 368729 |
| 1727713800 | 4.6525 | -0 | -0.08 | 4.651 | 4.6735 | 4.64375 | 844085 |
| 1727454600 | 4.656 | 0.01 | 0.15 | 4.647 | 4.66275 | 4.6375 | 240419 |
| 1727368200 | 4.64925 | -0 | -0.09 | 4.655 | 4.6695 | 4.6465 | 114534 |
| 1727281800 | 4.6535 | -0.01 | -0.13 | 4.6605 | 4.663 | 4.65275 | 508530 |
| 1727195400 | 4.6595 | 0.01 | 0.19 | 4.6455 | 4.71025 | 4.58275 | 153496 |
| 1727109000 | 4.65075 | 0 | 0.02 | 4.655 | 4.671 | 4.64075 | 70199 |
| 1726849800 | 4.65 | -0.01 | -0.15 | 4.6625 | 4.6635 | 4.649 | 154472 |
| 1726763400 | 4.657 | -0 | -0.05 | 4.6689999 | 4.6795 | 4.64475 | 127708 |
| 1726677000 | 4.6595 | -0 | -0.10 | 4.676 | 4.68025 | 4.647 | 192590 |
| 1726590600 | 4.66425 | -0.01 | -0.19 | 4.665 | 4.68125 | 4.659 | 312863 |
| 1726504200 | 4.67325 | 0 | 0.10 | 4.67 | 4.67775 | 4.66075 | 156106 |
| 1726245000 | 4.6685 | 0.01 | 0.21 | 4.6615 | 4.67675 | 4.6575 | 357834 |
| 1726158600 | 4.6585 | -0.01 | -0.23 | 4.66 | 4.67575 | 4.657 | 545364 |
| 1726072200 | 4.66925 | 0.01 | 0.18 | 4.675 | 4.67675 | 4.6545 | 116470 |
| 1725985800 | 4.6609999 | 0.01 | 0.22 | 4.648 | 4.6617499 | 4.648 | 165929 |
| 1725899400 | 4.651 | -0.01 | -0.11 | 4.6405 | 4.6529999 | 4.64025 | 102507 |
| 1725640200 | 4.65625 | 0.02 | 0.43 | 4.6405 | 4.66275 | 4.6405 | 86499 |
| 1725553800 | 4.63625 | 0.01 | 0.16 | 4.636 | 4.656 | 4.62875 | 692448 |
| 1725467400 | 4.6289999 | 0.01 | 0.31 | 4.6245 | 4.63825 | 4.612 | 168882 |
| 1725381000 | 4.6144999 | 0.01 | 0.28 | 4.602 | 4.62525 | 4.59975 | 67429 |
| 1725294600 | 4.6015 | -0.01 | -0.14 | 4.602 | 4.60275 | 4.599 | 57948 |
| 1725035400 | 4.608 | 0 | 0.03 | 4.6085 | 4.61625 | 4.6035 | 95259 |
| 1724949000 | 4.60675 | -0.01 | -0.19 | 4.614 | 4.623 | 4.6045 | 327992 |
| 1724862600 | 4.61575 | 0.01 | 0.14 | 4.6125 | 4.6377499 | 4.61125 | 107361 |
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
