Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730482200 | 4.683 | 0.01 | 0.32 | 4.6935 | 4.7025 | 4.6755 | 646 |
| 1730395800 | 4.668 | -0 | -0.02 | 4.6485 | 4.7505 | 4.581 | 103010 |
| 1730309400 | 4.6689999 | -0.04 | -0.95 | 4.6745 | 4.724 | 4.618 | 4440 |
| 1730223000 | 4.71375 | -0.02 | -0.35 | 4.7015 | 4.752 | 4.7015 | 35153 |
| 1730136600 | 4.7305 | 0 | 0.01 | 4.7305 | 4.7305 | 4.7305 | 32803 |
| 1729873800 | 4.73025 | 0.02 | 0.33 | 4.73025 | 4.73025 | 4.73025 | 32457 |
| 1729787400 | 4.7145 | -0.03 | -0.62 | 4.7145 | 4.7145 | 4.7145 | 1 |
| 1729701000 | 4.74375 | -0.01 | -0.18 | 4.7535 | 4.76075 | 4.7415 | 3504 |
| 1729614600 | 4.75225 | 0.01 | 0.23 | 4.744 | 4.77125 | 4.7234999 | 2709 |
| 1729528200 | 4.7415 | -0.05 | -0.99 | 4.7415 | 4.7415 | 4.7415 | 1670 |
| 1729269000 | 4.789 | 0.04 | 0.78 | 4.793 | 4.815 | 4.77425 | 143794 |
| 1729182600 | 4.752 | -0.03 | -0.64 | 4.75 | 4.81975 | 4.738 | 673 |
| 1729096200 | 4.7825 | 0.07 | 1.49 | 4.7825 | 4.7825 | 4.7825 | 0 |
| 1729009800 | 4.71225 | -0.09 | -1.95 | 4.7735 | 4.7735 | 4.70625 | 2209 |
| 1728923400 | 4.80575 | -0.01 | -0.17 | 4.8015 | 4.858 | 4.7345 | 588 |
| 1728664200 | 4.814 | 0.03 | 0.56 | 4.814 | 4.814 | 4.814 | 21223 |
| 1728577800 | 4.78725 | 0.01 | 0.16 | 4.791 | 4.793 | 4.772 | 22 |
| 1728491400 | 4.7795 | -0.01 | -0.30 | 4.756 | 4.80175 | 4.72525 | 15371 |
| 1728405000 | 4.7939999 | -0.1 | -2.01 | 4.7939999 | 4.87575 | 4.76775 | 45 |
| 1728318600 | 4.89225 | 0.05 | 1.02 | 4.882 | 4.8935 | 4.87725 | 1932 |
| 1728059400 | 4.843 | 0.01 | 0.24 | 4.8365 | 4.9535 | 4.83025 | 219 |
| 1727973000 | 4.8315 | 0.04 | 0.79 | 4.8265 | 4.84975 | 4.7265 | 12528 |
| 1727886600 | 4.79375 | 0.08 | 1.76 | 4.79375 | 4.79375 | 4.79375 | 115 |
| 1727800200 | 4.711 | 0.02 | 0.51 | 4.702 | 4.7825 | 4.65225 | 5384 |
| 1727713800 | 4.687 | -0.06 | -1.24 | 4.7055 | 4.71425 | 4.687 | 6874 |
| 1727454600 | 4.74575 | 0.02 | 0.46 | 4.7435 | 4.804 | 4.68375 | 30 |
| 1727368200 | 4.724 | 0.1 | 2.21 | 4.726 | 4.85525 | 4.679 | 3893 |
| 1727281800 | 4.622 | 0.01 | 0.20 | 4.6185 | 4.62675 | 4.598 | 796 |
| 1727195400 | 4.613 | 0.1 | 2.16 | 4.583 | 4.66 | 4.53175 | 11351 |
| 1727109000 | 4.5155 | 0.02 | 0.47 | 4.5155 | 4.5155 | 4.5155 | 1111 |
| 1726849800 | 4.4945 | -0.01 | -0.23 | 4.5095 | 4.51525 | 4.42025 | 3984 |
| 1726763400 | 4.505 | 0.05 | 1.22 | 4.505 | 4.505 | 4.505 | 18 |
| 1726677000 | 4.4505 | -0.03 | -0.71 | 4.4505 | 4.4505 | 4.4505 | 11974 |
| 1726590600 | 4.4825 | 0.03 | 0.77 | 4.4825 | 4.4825 | 4.4825 | 4052 |
| 1726504200 | 4.44825 | -0.02 | -0.39 | 4.468 | 4.53075 | 4.4385 | 9431 |
| 1726245000 | 4.4654999 | 0.02 | 0.44 | 4.4654999 | 4.4654999 | 4.4654999 | 0 |
| 1726158600 | 4.446 | 0.05 | 1.10 | 4.446 | 4.446 | 4.446 | 0 |
| 1726072200 | 4.39775 | 0 | 0.02 | 4.39775 | 4.39775 | 4.39775 | 5148 |
| 1725985800 | 4.397 | -0.01 | -0.27 | 4.397 | 4.397 | 4.397 | 5680 |
| 1725899400 | 4.40875 | 0.05 | 1.03 | 4.40875 | 4.40875 | 4.40875 | 1 |
| 1725640200 | 4.3637499 | -0.06 | -1.37 | 4.3675 | 4.38325 | 4.36325 | 8749 |
| 1725553800 | 4.42425 | -0.01 | -0.33 | 4.426 | 4.52325 | 4.36675 | 2518 |
| 1725467400 | 4.439 | -0.03 | -0.59 | 4.439 | 4.439 | 4.439 | 571 |
| 1725381000 | 4.46525 | -0.03 | -0.77 | 4.46525 | 4.46525 | 4.46525 | 219 |
| 1725294600 | 4.5 | -0.01 | -0.14 | 4.5035 | 4.50575 | 4.488 | 25027 |
| 1725035400 | 4.5065 | -0 | -0.08 | 4.5065 | 4.5065 | 4.5065 | 82838 |
| 1724949000 | 4.51025 | 0.03 | 0.61 | 4.51025 | 4.51025 | 4.51025 | 6358 |
| 1724862600 | 4.48275 | -0.01 | -0.17 | 4.48275 | 4.48275 | 4.48275 | 0 |
| 1724776200 | 4.49025 | -0.05 | -1.06 | 4.49025 | 4.49025 | 4.49025 | 3 |
| 1724430600 | 4.5385 | 0.02 | 0.41 | 4.5385 | 4.5385 | 4.5385 | 215 |
| 1724344200 | 4.51975 | -0.05 | -1.07 | 4.51975 | 4.51975 | 4.51975 | 1184 |
| 1724257800 | 4.56875 | 0.01 | 0.13 | 4.56875 | 4.56875 | 4.56875 | 0 |
| 1724171400 | 4.56275 | -0.04 | -0.87 | 4.56275 | 4.56275 | 4.56275 | 29327 |
| 1724085000 | 4.603 | 0.02 | 0.52 | 4.588 | 4.607 | 4.588 | 1621 |
| 1723825800 | 4.57925 | 0.03 | 0.55 | 4.58 | 4.62475 | 4.511 | 9032 |
| 1723739400 | 4.554 | 0.04 | 0.90 | 4.515 | 4.6255 | 4.48275 | 220 |
| 1723653000 | 4.51325 | -0 | -0.07 | 4.51325 | 4.51325 | 4.51325 | 11 |
| 1723566600 | 4.5165 | 0.01 | 0.26 | 4.491 | 4.59825 | 4.44325 | 3445 |
| 1723480200 | 4.505 | 0.03 | 0.68 | 4.505 | 4.505 | 4.505 | 88 |
| 1723221000 | 4.4745 | 0 | 0.06 | 4.4845 | 4.5305 | 4.407 | 16466 |
| 1723134600 | 4.472 | 0.03 | 0.60 | 4.455 | 4.4734999 | 4.371 | 47731 |
| 1723048200 | 4.44525 | 0.1 | 2.29 | 4.44525 | 4.44525 | 4.44525 | 1 |
| 1722961800 | 4.34575 | 0.04 | 0.83 | 4.3515 | 4.358 | 4.306 | 28168 |
| 1722875400 | 4.3099999 | -0.12 | -2.63 | 4.251 | 4.31775 | 4.142 | 2724 |
| 1722616200 | 4.4262499 | -0.12 | -2.66 | 4.4262499 | 4.4262499 | 4.4262499 | 9685 |
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
