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 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4.38425 | -0.02 | -0.38 | 4.393 | 4.397 | 4.35925 | 22388 |
| 1735839000 | 4.401 | 0.07 | 1.58 | 4.3905 | 4.40875 | 4.3855 | 12428 |
| 1735666200 | 4.3324999 | 0 | 0.00 | 4.3324999 | 4.3324999 | 4.3324999 | 8058 |
| 1735579800 | 4.3324999 | -0.02 | -0.42 | 4.344 | 4.3585 | 4.30075 | 37363 |
| 1735320600 | 4.35075 | 0.05 | 1.14 | 4.413 | 4.413 | 4.34075 | 10441 |
| 1735061400 | 4.3015 | 0 | 0.00 | 4.3015 | 4.3015 | 4.3015 | 559 |
| 1734975000 | 4.3015 | 0.01 | 0.24 | 4.2945 | 4.31375 | 4.2852499 | 34768 |
| 1734715800 | 4.291 | 0.02 | 0.41 | 4.2565 | 4.29725 | 4.2275 | 28184 |
| 1734629400 | 4.2735 | -0.07 | -1.53 | 4.2585 | 4.3012499 | 4.2455 | 11500 |
| 1734543000 | 4.33975 | 0.01 | 0.34 | 4.3335 | 4.349 | 4.32275 | 51325 |
| 1734456600 | 4.325 | -0.03 | -0.67 | 4.32 | 4.34375 | 4.31375 | 15361 |
| 1734370200 | 4.354 | -0.05 | -1.10 | 4.377 | 4.38725 | 4.3477499 | 26004 |
| 1734111000 | 4.4025 | 0 | 0.02 | 4.409 | 4.4165 | 4.3895 | 7445 |
| 1734024600 | 4.4015 | -0.04 | -0.98 | 4.394 | 4.4109999 | 4.383 | 65575 |
| 1733938200 | 4.445 | -0.01 | -0.17 | 4.446 | 4.4475 | 4.4365 | 24929 |
| 1733851800 | 4.4525 | -0.03 | -0.66 | 4.4705 | 4.47225 | 4.4445 | 101720 |
| 1733765400 | 4.482 | -0 | -0.06 | 4.4855 | 4.498 | 4.47575 | 13205 |
| 1733506200 | 4.4845 | -0.01 | -0.12 | 4.4894999 | 4.4894999 | 4.48325 | 18284 |
| 1733419800 | 4.49 | 0.01 | 0.21 | 4.4885 | 4.5105 | 4.4705 | 24897 |
| 1733333400 | 4.4805 | -0.03 | -0.69 | 4.4995 | 4.50625 | 4.476 | 101908 |
| 1733247000 | 4.5115 | 0.01 | 0.13 | 4.5195 | 4.541 | 4.50175 | 44301 |
| 1733160600 | 4.5054999 | 0.03 | 0.58 | 4.4985 | 4.5085 | 4.4985 | 14741 |
| 1732901400 | 4.4795 | 0.02 | 0.39 | 4.469 | 4.48125 | 4.459 | 12381 |
| 1732815000 | 4.462 | 0.02 | 0.45 | 4.46 | 4.478 | 4.45425 | 1404 |
| 1732728600 | 4.442 | -0.04 | -0.94 | 4.4585 | 4.477 | 4.43725 | 79126 |
| 1732642200 | 4.484 | -0.04 | -0.96 | 4.489 | 4.5125 | 4.4755 | 43643 |
| 1732555800 | 4.5275 | 0.03 | 0.69 | 4.498 | 4.5345 | 4.49425 | 139548 |
| 1732296600 | 4.4965 | 0.05 | 1.06 | 4.4525 | 4.50575 | 4.44375 | 107330 |
| 1732210200 | 4.4494999 | 0.05 | 1.25 | 4.4215 | 4.45625 | 4.402 | 31281 |
| 1732123800 | 4.39475 | -0.02 | -0.53 | 4.39475 | 4.39475 | 4.39475 | 12510 |
| 1732037400 | 4.4182499 | -0.03 | -0.66 | 4.4182499 | 4.4182499 | 4.4182499 | 3538 |
| 1731951000 | 4.4475 | 0.03 | 0.64 | 4.43 | 4.448 | 4.417 | 26862 |
| 1731691800 | 4.4189999 | -0.01 | -0.29 | 4.43 | 4.43 | 4.41125 | 24214 |
| 1731605400 | 4.43175 | 0.03 | 0.57 | 4.438 | 4.47025 | 4.4235 | 21442 |
| 1731519000 | 4.40675 | -0 | -0.02 | 4.4029999 | 4.414 | 4.38975 | 14635 |
| 1731432600 | 4.4075 | -0.03 | -0.68 | 4.4269999 | 4.4342499 | 4.40425 | 12934 |
| 1731346200 | 4.4375 | 0.04 | 0.81 | 4.41 | 4.445 | 4.41 | 27000 |
| 1731087000 | 4.402 | -0.02 | -0.46 | 4.397 | 4.40525 | 4.38875 | 22119 |
| 1731000600 | 4.4225 | 0.01 | 0.25 | 4.4414999 | 4.4414999 | 4.42175 | 82616 |
| 1730914200 | 4.4115 | 0.05 | 1.07 | 4.4355 | 4.464 | 4.3775 | 57828 |
| 1730827800 | 4.365 | 0.01 | 0.13 | 4.365 | 4.365 | 4.365 | 25493 |
| 1730741400 | 4.35925 | 0 | 0.04 | 4.3345 | 4.3695 | 4.3345 | 10735 |
| 1730482200 | 4.3575 | 0.01 | 0.22 | 4.345 | 4.40625 | 4.33675 | 54944 |
| 1730395800 | 4.348 | 0.01 | 0.32 | 4.3145 | 4.353 | 4.29175 | 41633 |
| 1730309400 | 4.334 | -0.02 | -0.40 | 4.3355 | 4.3572499 | 4.3275 | 19357 |
| 1730223000 | 4.3515 | -0.02 | -0.43 | 4.372 | 4.3789999 | 4.34725 | 68347 |
| 1730136600 | 4.3705 | 0.01 | 0.34 | 4.358 | 4.373 | 4.335 | 81669 |
| 1729873800 | 4.3555 | 0.01 | 0.21 | 4.3575 | 4.37375 | 4.3492499 | 8845 |
| 1729787400 | 4.3465 | -0 | -0.09 | 4.3465 | 4.3465 | 4.3465 | 3484 |
| 1729701000 | 4.3505 | -0.02 | -0.36 | 4.3555 | 4.371 | 4.34375 | 95968 |
| 1729614600 | 4.366 | -0.01 | -0.19 | 4.3555 | 4.3715 | 4.3484999 | 7964 |
| 1729528200 | 4.3745 | -0.03 | -0.74 | 4.3985 | 4.41475 | 4.37375 | 173003 |
| 1729269000 | 4.407 | -0.01 | -0.27 | 4.4115 | 4.4195 | 4.3949999 | 43956 |
| 1729182600 | 4.4189999 | 0 | 0.06 | 4.4349999 | 4.50825 | 4.4029999 | 17466 |
| 1729096200 | 4.4165 | 0.03 | 0.63 | 4.4125 | 4.42375 | 4.391 | 26565 |
| 1729009800 | 4.389 | -0.02 | -0.42 | 4.3915 | 4.39475 | 4.3875 | 14863 |
| 1728923400 | 4.4075 | 0.01 | 0.34 | 4.3945 | 4.4115 | 4.3895 | 213090 |
| 1728664200 | 4.39275 | 0 | 0.07 | 4.3685 | 4.398 | 4.3572499 | 14694 |
| 1728577800 | 4.3895 | 0 | 0.03 | 4.3855 | 4.4662499 | 4.3735 | 56144 |
| 1728491400 | 4.388 | 0.03 | 0.58 | 4.3575 | 4.388 | 4.34425 | 25552 |
| 1728405000 | 4.3625 | -0.02 | -0.49 | 4.3615 | 4.37825 | 4.349 | 25037 |
| 1728318600 | 4.384 | 0.01 | 0.27 | 4.3795 | 4.39525 | 4.36275 | 13825 |
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
