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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 4.47775 | 0.05 | 1.19 | 4.4465 | 4.50925 | 4.437 | 1667 |
| 1732210200 | 4.42525 | 0.07 | 1.51 | 4.3985 | 4.473 | 4.39125 | 234 |
| 1732123800 | 4.3595 | -0.06 | -1.26 | 4.3595 | 4.3595 | 4.3595 | 0 |
| 1732037400 | 4.415 | -0.02 | -0.45 | 4.415 | 4.415 | 4.415 | 0 |
| 1731951000 | 4.43475 | 0.03 | 0.77 | 4.43475 | 4.43475 | 4.43475 | 0 |
| 1731691800 | 4.401 | -0.02 | -0.45 | 4.401 | 4.401 | 4.401 | 0 |
| 1731605400 | 4.42075 | 0.03 | 0.63 | 4.42075 | 4.42075 | 4.42075 | 0 |
| 1731519000 | 4.39325 | -0.03 | -0.74 | 4.3955 | 4.3995 | 4.38325 | 1105 |
| 1731432600 | 4.426 | -0.04 | -0.81 | 4.449 | 4.45675 | 4.4245 | 1850 |
| 1731346200 | 4.462 | 0.04 | 0.79 | 4.4375 | 4.4675 | 4.43025 | 18535 |
| 1731087000 | 4.4269999 | 0.01 | 0.28 | 4.425 | 4.48 | 4.41125 | 200 |
| 1731000600 | 4.4145 | 0.01 | 0.22 | 4.4145 | 4.4145 | 4.4145 | 0 |
| 1730914200 | 4.405 | 0.03 | 0.78 | 4.4565 | 4.46375 | 4.391 | 1826 |
| 1730827800 | 4.371 | 0.01 | 0.28 | 4.3395 | 4.4102499 | 4.32725 | 401 |
| 1730741400 | 4.35875 | 0.01 | 0.26 | 4.354 | 4.3655 | 4.33575 | 390 |
| 1730482200 | 4.3475 | 0.01 | 0.27 | 4.3475 | 4.3475 | 4.3475 | 0 |
| 1730395800 | 4.33575 | -0.01 | -0.18 | 4.33575 | 4.33575 | 4.33575 | 0 |
| 1730309400 | 4.34375 | 0.01 | 0.29 | 4.3635 | 4.4265 | 4.2965 | 2108 |
| 1730223000 | 4.33125 | 0.02 | 0.47 | 4.349 | 4.349 | 4.28125 | 27120 |
| 1730136600 | 4.311 | 0.03 | 0.73 | 4.311 | 4.311 | 4.311 | 0 |
| 1729873800 | 4.27975 | 0.02 | 0.40 | 4.288 | 4.29975 | 4.277 | 593 |
| 1729787400 | 4.2625 | 0.02 | 0.49 | 4.284 | 4.31825 | 4.21375 | 344 |
| 1729701000 | 4.24175 | -0.07 | -1.73 | 4.24175 | 4.24175 | 4.24175 | 0 |
| 1729614600 | 4.31625 | -0.06 | -1.36 | 4.31625 | 4.31625 | 4.31625 | 0 |
| 1729528200 | 4.37575 | -0.05 | -1.19 | 4.4095 | 4.4225 | 4.3755 | 11387 |
| 1729269000 | 4.4285 | -0.02 | -0.43 | 4.4285 | 4.4285 | 4.4285 | 0 |
| 1729182600 | 4.4475 | -0 | -0.08 | 4.4475 | 4.4475 | 4.4475 | 0 |
| 1729096200 | 4.4509999 | 0.01 | 0.27 | 4.4509999 | 4.4509999 | 4.4509999 | 0 |
| 1729009800 | 4.439 | -0.07 | -1.59 | 4.47 | 4.47525 | 4.429 | 7555 |
| 1728923400 | 4.5105 | 0.01 | 0.21 | 4.4835 | 4.5134999 | 4.4807499 | 428 |
| 1728664200 | 4.50125 | 0.02 | 0.36 | 4.50125 | 4.50125 | 4.50125 | 0 |
| 1728577800 | 4.48525 | -0 | -0.02 | 4.4565 | 4.48675 | 4.4465 | 720 |
| 1728491400 | 4.48625 | -0.05 | -1.20 | 4.48625 | 4.48625 | 4.48625 | 0 |
| 1728405000 | 4.54075 | 0.01 | 0.18 | 4.54075 | 4.54075 | 4.54075 | 0 |
| 1728318600 | 4.5325 | -0.02 | -0.44 | 4.5325 | 4.5325 | 4.5325 | 0 |
| 1728059400 | 4.5525 | 0.05 | 1.13 | 4.5525 | 4.5525 | 4.5525 | 0 |
| 1727973000 | 4.50175 | 0.02 | 0.40 | 4.50175 | 4.50175 | 4.50175 | 0 |
| 1727886600 | 4.48375 | -0.02 | -0.44 | 4.48375 | 4.48375 | 4.48375 | 0 |
| 1727800200 | 4.50375 | 0.05 | 1.21 | 4.5085 | 4.56925 | 4.47825 | 256046 |
| 1727713800 | 4.45 | -0.02 | -0.51 | 4.45 | 4.45 | 4.45 | 0 |
| 1727454600 | 4.473 | -0.06 | -1.41 | 4.473 | 4.473 | 4.473 | 0 |
| 1727368200 | 4.537 | 0.1 | 2.17 | 4.537 | 4.537 | 4.537 | 0 |
| 1727281800 | 4.44075 | 0 | 0.04 | 4.44075 | 4.44075 | 4.44075 | 0 |
| 1727195400 | 4.439 | -0.03 | -0.68 | 4.439 | 4.439 | 4.439 | 0 |
| 1727109000 | 4.4695 | 0.01 | 0.29 | 4.4814999 | 4.52925 | 4.46825 | 125907 |
| 1726849800 | 4.45675 | 0.01 | 0.28 | 4.45675 | 4.45675 | 4.45675 | 0 |
| 1726763400 | 4.44425 | 0.1 | 2.18 | 4.44425 | 4.44425 | 4.44425 | 0 |
| 1726677000 | 4.3492499 | -0.05 | -1.18 | 4.3492499 | 4.3492499 | 4.3492499 | 0 |
| 1726590600 | 4.401 | -0.01 | -0.32 | 4.401 | 4.401 | 4.401 | 0 |
| 1726504200 | 4.415 | -0.01 | -0.24 | 4.415 | 4.415 | 4.415 | 0 |
| 1726245000 | 4.4255 | 0 | 0.10 | 4.4255 | 4.4255 | 4.4255 | 0 |
| 1726158600 | 4.42125 | 0.06 | 1.40 | 4.422 | 4.458 | 4.4055 | 1814 |
| 1726072200 | 4.36025 | -0.02 | -0.35 | 4.36025 | 4.36025 | 4.36025 | 0 |
| 1725985800 | 4.3755 | -0.03 | -0.78 | 4.3755 | 4.3755 | 4.3755 | 0 |
| 1725899400 | 4.40975 | 0.11 | 2.67 | 4.3985 | 4.4205 | 4.39125 | 36034 |
| 1725640200 | 4.295 | -0.15 | -3.28 | 4.297 | 4.30675 | 4.295 | 23786 |
| 1725553800 | 4.44075 | 0.01 | 0.13 | 4.4445 | 4.50275 | 4.37275 | 3616 |
| 1725467400 | 4.4349999 | -0.09 | -2.08 | 4.4349999 | 4.4349999 | 4.4349999 | 0 |
| 1725381000 | 4.529 | 0 | 0.01 | 4.5744999 | 4.6005 | 4.51025 | 100248 |
| 1725294600 | 4.5287499 | -0.02 | -0.36 | 4.5287499 | 4.5287499 | 4.5287499 | 196970 |
| 1725035400 | 4.54525 | 0.01 | 0.25 | 4.54525 | 4.54525 | 4.54525 | 0 |
| 1724949000 | 4.534 | 0.02 | 0.44 | 4.534 | 4.534 | 4.534 | 0 |
| 1724862600 | 4.514 | 0.02 | 0.46 | 4.514 | 4.514 | 4.514 | 0 |
| 1724776200 | 4.49325 | -0.01 | -0.16 | 4.49325 | 4.49325 | 4.49325 | 0 |
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
