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 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 4.81925 | -0.01 | -0.21 | 4.845 | 4.8465 | 4.8005 | 2802 |
| 1732901400 | 4.8295 | 0.01 | 0.10 | 4.798 | 4.854 | 4.798 | 7295 |
| 1732815000 | 4.8244999 | 0.01 | 0.16 | 4.798 | 4.845 | 4.798 | 1430 |
| 1732728600 | 4.81675 | -0 | -0.03 | 4.8695 | 4.8695 | 4.797 | 1777 |
| 1732642200 | 4.8179999 | -0.04 | -0.84 | 4.816 | 4.8345 | 4.816 | 870 |
| 1732555800 | 4.85875 | 0.08 | 1.67 | 4.876 | 4.876 | 4.823 | 2673 |
| 1732296600 | 4.779 | 0.01 | 0.18 | 4.7735 | 4.779 | 4.767 | 385 |
| 1732210200 | 4.77025 | 0.04 | 0.82 | 4.75 | 4.7765 | 4.75 | 2825 |
| 1732123800 | 4.73125 | -0.03 | -0.58 | 4.7735 | 4.7735 | 4.7195 | 1450 |
| 1732037400 | 4.759 | -0.01 | -0.23 | 4.746 | 4.759 | 4.729 | 1238 |
| 1731951000 | 4.7699999 | 0.01 | 0.24 | 4.7375 | 4.7715 | 4.7375 | 2611 |
| 1731691800 | 4.7585 | -0.05 | -0.96 | 4.7945 | 4.7945 | 4.7585 | 743 |
| 1731605400 | 4.80475 | -0.01 | -0.24 | 4.8315 | 4.8315 | 4.80475 | 4679 |
| 1731519000 | 4.8164999 | -0.01 | -0.19 | 4.8155 | 4.8164999 | 4.8155 | 267 |
| 1731432600 | 4.8255 | -0.1 | -2.10 | 4.891 | 4.8915 | 4.8255 | 1731 |
| 1731346200 | 4.92925 | 0.05 | 0.99 | 4.9429999 | 4.9429999 | 4.9095 | 2410 |
| 1731087000 | 4.881 | -0.05 | -1.04 | 4.889 | 4.922 | 4.8705 | 3330 |
| 1731000600 | 4.9325 | 0.06 | 1.25 | 4.9535 | 4.959 | 4.9255 | 3349 |
| 1730914200 | 4.8717499 | -0.05 | -1.11 | 4.961 | 4.961 | 4.8717499 | 1718 |
| 1730827800 | 4.9262499 | 0.02 | 0.45 | 4.914 | 4.9265 | 4.8804999 | 4047 |
| 1730741400 | 4.904 | 0.03 | 0.61 | 4.912 | 4.9125 | 4.8965 | 1321 |
| 1730482200 | 4.8745 | 0.01 | 0.29 | 4.87 | 4.8745 | 4.864 | 1449 |
| 1730395800 | 4.86025 | -0.06 | -1.25 | 4.9105 | 4.9105 | 4.8575 | 1797 |
| 1730309400 | 4.922 | -0.01 | -0.22 | 4.939 | 4.939 | 4.905 | 5265 |
| 1730223000 | 4.93275 | -0.05 | -1.04 | 4.9235 | 4.95 | 4.923 | 4015 |
| 1730136600 | 4.98475 | 0.04 | 0.71 | 4.9715 | 4.9965 | 4.9685 | 2578 |
| 1729873800 | 4.94975 | 0.03 | 0.60 | 4.9705 | 4.9705 | 4.94975 | 2026 |
| 1729787400 | 4.92 | 0.02 | 0.42 | 4.941 | 4.9525 | 4.907 | 4160 |
| 1729701000 | 4.89925 | -0.03 | -0.70 | 4.9055 | 4.939 | 4.89925 | 1149 |
| 1729614600 | 4.934 | -0.02 | -0.37 | 4.949 | 4.949 | 4.929 | 2031 |
| 1729528200 | 4.95225 | -0.04 | -0.86 | 5.001 | 5.006 | 4.95225 | 2578 |
| 1729269000 | 4.99525 | 0.02 | 0.48 | 5.011 | 5.0119999 | 4.9835 | 2883 |
| 1729182600 | 4.97125 | -0.01 | -0.16 | 4.9915 | 4.9915 | 4.97125 | 1511 |
| 1729096200 | 4.979 | 0.01 | 0.23 | 4.9345 | 4.99 | 4.9345 | 2862 |
| 1729009800 | 4.96775 | -0.02 | -0.38 | 5.026 | 5.026 | 4.9625 | 2821 |
| 1728923400 | 4.9865 | -0.01 | -0.15 | 5.005 | 5.005 | 4.982 | 2843 |
| 1728664200 | 4.99375 | 0.03 | 0.68 | 4.9675 | 5.007 | 4.9465 | 3791 |
| 1728577800 | 4.96025 | -0.05 | -0.98 | 4.9615 | 4.973 | 4.96025 | 5719 |
| 1728491400 | 5.0095 | 0.03 | 0.68 | 4.971 | 5.022 | 4.971 | 2687 |
| 1728405000 | 4.97575 | -0.03 | -0.63 | 4.9935 | 4.9935 | 4.964 | 3624 |
| 1728318600 | 5.0075 | 0.01 | 0.17 | 5 | 5.021 | 5 | 3528 |
| 1728059400 | 4.99925 | 0.02 | 0.48 | 4.9545 | 5.027 | 4.9545 | 2413 |
| 1727973000 | 4.97525 | -0.07 | -1.38 | 5.005 | 5.0279999 | 4.9705 | 8861 |
| 1727886600 | 5.045 | 0 | 0.07 | 5.07 | 5.07 | 5.015 | 15110 |
| 1727800200 | 5.0415 | -0.04 | -0.87 | 5.055 | 5.078 | 5.0415 | 2236 |
| 1727713800 | 5.0855 | -0.04 | -0.74 | 5.114 | 5.114 | 5.078 | 754 |
| 1727454600 | 5.1235 | 0.03 | 0.63 | 5.077 | 5.1235 | 5.077 | 1782 |
| 1727368200 | 5.0915 | 0.07 | 1.30 | 5.059 | 5.101 | 5.059 | 1113 |
| 1727281800 | 5.026 | -0 | -0.02 | 5.0199999 | 5.026 | 5.0199999 | 2170 |
| 1727195400 | 5.027 | 0.04 | 0.81 | 5.037 | 5.037 | 4.9905 | 1489 |
| 1727109000 | 4.98675 | 0.02 | 0.42 | 4.9775 | 5.003 | 4.9775 | 444 |
| 1726849800 | 4.96575 | -0.05 | -1.02 | 5.078 | 5.078 | 4.96575 | 4707 |
| 1726763400 | 5.017 | 0.09 | 1.78 | 5.037 | 5.037 | 5.015 | 383 |
| 1726677000 | 4.9295 | -0.02 | -0.48 | 4.955 | 4.955 | 4.9295 | 684 |
| 1726590600 | 4.9535 | 0.07 | 1.36 | 4.9505 | 4.9605 | 4.9245 | 1325 |
| 1726504200 | 4.88725 | -0 | -0.01 | 4.9135 | 4.9135 | 4.88725 | 6 |
| 1726245000 | 4.8875 | 0.1 | 2.10 | 4.863 | 4.8875 | 4.863 | 662 |
| 1726158600 | 4.787 | 0.08 | 1.71 | 4.7745 | 4.787 | 4.7634999 | 5592 |
| 1726072200 | 4.7065 | -0.01 | -0.16 | 4.753 | 4.753 | 4.7065 | 448 |
| 1725985800 | 4.71425 | -0.01 | -0.11 | 4.728 | 4.7285 | 4.71425 | 4224 |
| 1725899400 | 4.7195 | 0.01 | 0.27 | 4.733 | 4.733 | 4.7195 | 215 |
| 1725640200 | 4.707 | -0.06 | -1.35 | 4.7645 | 4.7665 | 4.707 | 810 |
| 1725553800 | 4.77125 | -0.01 | -0.28 | 4.8085 | 4.8085 | 4.77125 | 942 |
| 1725467400 | 4.7845 | -0.01 | -0.30 | 4.7779999 | 4.7845 | 4.7779999 | 705 |
| 1725381000 | 4.799 | -0.08 | -1.60 | 4.8705 | 4.8705 | 4.799 | 3430 |
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
