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 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 4.15075 | -0.01 | -0.12 | 4.1565 | 4.1565 | 4.14775 | 4589 |
| 1734370200 | 4.15575 | -0.02 | -0.47 | 4.1745 | 4.18225 | 4.1525 | 4209 |
| 1734111000 | 4.1755 | 0.04 | 0.90 | 4.1755 | 4.1755 | 4.1755 | 35 |
| 1734024600 | 4.13825 | -0.02 | -0.58 | 4.138 | 4.1457499 | 4.12675 | 798 |
| 1733938200 | 4.1625 | -0.01 | -0.18 | 4.164 | 4.175 | 4.1625 | 204 |
| 1733851800 | 4.17 | 0.03 | 0.65 | 4.17 | 4.17 | 4.17 | 131555 |
| 1733765400 | 4.14325 | 0.01 | 0.21 | 4.1405 | 4.1445 | 4.13925 | 725 |
| 1733506200 | 4.1345 | -0.02 | -0.37 | 4.142 | 4.1495 | 4.13425 | 416 |
| 1733419800 | 4.15 | -0.01 | -0.13 | 4.15 | 4.15 | 4.15 | 0 |
| 1733333400 | 4.1555 | 0 | 0.05 | 4.1555 | 4.1555 | 4.1555 | 57681 |
| 1733247000 | 4.1535 | -0.02 | -0.42 | 4.1535 | 4.1535 | 4.1535 | 121092 |
| 1733160600 | 4.171 | 0.02 | 0.45 | 4.171 | 4.171 | 4.171 | 3 |
| 1732901400 | 4.1525 | -0.01 | -0.22 | 4.1525 | 4.1525 | 4.1525 | 16361 |
| 1732815000 | 4.1615 | 0 | 0.04 | 4.1585 | 4.1617499 | 4.1585 | 3996 |
| 1732728600 | 4.16 | -0.03 | -0.79 | 4.1715 | 4.17875 | 4.1535 | 2290 |
| 1732642200 | 4.19325 | -0.01 | -0.15 | 4.19 | 4.1955 | 4.19 | 11400 |
| 1732555800 | 4.1994999 | 0.01 | 0.17 | 4.1994999 | 4.1994999 | 4.1994999 | 0 |
| 1732296600 | 4.1925 | 0.02 | 0.52 | 4.1965 | 4.2065 | 4.1925 | 21114 |
| 1732210200 | 4.17075 | 0.02 | 0.38 | 4.17075 | 4.17075 | 4.17075 | 236 |
| 1732123800 | 4.155 | 0.01 | 0.13 | 4.151 | 4.1565 | 4.151 | 5501 |
| 1732037400 | 4.14975 | -0.01 | -0.32 | 4.157 | 4.16275 | 4.14625 | 1105 |
| 1731951000 | 4.16325 | -0.01 | -0.14 | 4.181 | 4.181 | 4.15775 | 3033 |
| 1731691800 | 4.16925 | 0.03 | 0.64 | 4.158 | 4.171 | 4.151 | 57 |
| 1731605400 | 4.14275 | 0 | 0.11 | 4.14275 | 4.14275 | 4.14275 | 0 |
| 1731519000 | 4.13825 | 0.01 | 0.18 | 4.1365 | 4.14275 | 4.136 | 2298 |
| 1731432600 | 4.13075 | 0.03 | 0.82 | 4.13075 | 4.13075 | 4.13075 | 10 |
| 1731346200 | 4.09725 | 0 | 0.11 | 4.0945 | 4.1057499 | 4.0945 | 2208 |
| 1731087000 | 4.09275 | -0.01 | -0.15 | 4.095 | 4.095 | 4.09225 | 32570 |
| 1731000600 | 4.09875 | -0.01 | -0.13 | 4.0995 | 4.1045 | 4.09225 | 26156 |
| 1730914200 | 4.104 | -0.01 | -0.15 | 4.11 | 4.11775 | 4.099 | 44292 |
| 1730827800 | 4.11 | -0.01 | -0.35 | 4.11 | 4.11 | 4.11 | 197 |
| 1730741400 | 4.12425 | 0.02 | 0.38 | 4.12425 | 4.12425 | 4.12425 | 3362 |
| 1730482200 | 4.10875 | -0.03 | -0.65 | 4.118 | 4.1185 | 4.10075 | 6840 |
| 1730395800 | 4.1355 | 0.05 | 1.14 | 4.1355 | 4.1355 | 4.1355 | 914 |
| 1730309400 | 4.08875 | 0 | 0.12 | 4.0785 | 4.1055 | 4.0752499 | 1685 |
| 1730223000 | 4.08375 | 0 | 0.10 | 4.08375 | 4.08375 | 4.08375 | 314 |
| 1730136600 | 4.0795 | -0.02 | -0.45 | 4.0795 | 4.0795 | 4.0795 | 38624 |
| 1729873800 | 4.098 | -0.01 | -0.18 | 4.094 | 4.09825 | 4.094 | 6073 |
| 1729787400 | 4.1055 | 0 | 0.04 | 4.1055 | 4.1055 | 4.1055 | 1713 |
| 1729701000 | 4.10375 | 0 | 0.05 | 4.10375 | 4.10375 | 4.10375 | 1033 |
| 1729614600 | 4.10175 | -0 | -0.09 | 4.10175 | 4.10175 | 4.10175 | 23 |
| 1729528200 | 4.1055 | 0.01 | 0.15 | 4.104 | 4.10775 | 4.0865 | 711 |
| 1729269000 | 4.0995 | -0 | -0.05 | 4.0995 | 4.0995 | 4.0995 | 10 |
| 1729182600 | 4.10175 | 0.01 | 0.14 | 4.0984999 | 4.10975 | 4.09275 | 4212 |
| 1729096200 | 4.096 | 0.02 | 0.61 | 4.096 | 4.096 | 4.096 | 106 |
| 1729009800 | 4.07125 | -0.03 | -0.73 | 4.065 | 4.072 | 4.065 | 754 |
| 1728923400 | 4.10125 | -0 | -0.02 | 4.10125 | 4.10125 | 4.10125 | 145 |
| 1728664200 | 4.102 | 0 | 0.07 | 4.1035 | 4.1095 | 4.09975 | 5359 |
| 1728577800 | 4.0992499 | 0.03 | 0.79 | 4.091 | 4.1525 | 4.08 | 281480 |
| 1728491400 | 4.067 | -0.02 | -0.38 | 4.0885 | 4.101 | 4.067 | 626197 |
| 1728405000 | 4.0824999 | 0.01 | 0.34 | 4.0824999 | 4.0824999 | 4.0824999 | 209 |
| 1728318600 | 4.0685 | 0.01 | 0.23 | 4.0605 | 4.07375 | 4.05375 | 204628 |
| 1728059400 | 4.0592499 | -0.03 | -0.64 | 4.049 | 4.0615 | 4.049 | 3684 |
| 1727973000 | 4.08525 | 0.04 | 1.08 | 4.0599999 | 4.0912499 | 4.0599999 | 29025 |
| 1727886600 | 4.0415 | 0 | 0.08 | 4.043 | 4.049 | 4.03 | 574 |
| 1727800200 | 4.03825 | 0.02 | 0.49 | 4.0365 | 4.0415 | 4.01625 | 6892 |
| 1727713800 | 4.01875 | -0.02 | -0.51 | 4.017 | 4.0315 | 4.0155 | 371 |
| 1727454600 | 4.03925 | -0.02 | -0.55 | 4.048 | 4.053 | 4.031 | 275 |
| 1727368200 | 4.0615 | 0 | 0.03 | 4.0675 | 4.078 | 4.0595 | 16890 |
| 1727281800 | 4.06025 | 0.01 | 0.30 | 4.0555 | 4.06325 | 4.04625 | 13667 |
| 1727195400 | 4.048 | -0.01 | -0.14 | 4.049 | 4.05625 | 4.048 | 678 |
| 1727109000 | 4.0535 | -0.02 | -0.44 | 4.0535 | 4.0535 | 4.0535 | 82 |
| 1726849800 | 4.07125 | 0 | 0.09 | 4.066 | 4.0735 | 4.05675 | 8010 |
| 1726763400 | 4.0675 | -0.01 | -0.22 | 4.0679999 | 4.07925 | 4.0565 | 121394 |
| 1726677000 | 4.0765 | 0.01 | 0.22 | 4.0655 | 4.07775 | 4.06275 | 9580 |
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
