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 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 4.97375 | -0.02 | -0.46 | 4.97375 | 4.97375 | 4.97375 | 0 |
| 1731605400 | 4.9967499 | -0.1 | -2.01 | 5.0359999 | 5.0359999 | 4.9967499 | 21 |
| 1731519000 | 5.099 | 0.04 | 0.88 | 5.022 | 5.099 | 5.009 | 4826 |
| 1731432600 | 5.0545 | -0.08 | -1.61 | 5.0545 | 5.0545 | 5.0545 | 0 |
| 1731346200 | 5.1369999 | 0.08 | 1.50 | 5.11 | 5.1369999 | 5.11 | 2873 |
| 1731087000 | 5.061 | -0.06 | -1.08 | 5.061 | 5.061 | 5.061 | 0 |
| 1731000600 | 5.116 | 0.03 | 0.64 | 5.116 | 5.116 | 5.116 | 0 |
| 1730914200 | 5.0835 | -0 | -0.06 | 5.196 | 5.196 | 5.0835 | 281 |
| 1730827800 | 5.0865 | 0.03 | 0.68 | 5.0865 | 5.0865 | 5.0865 | 0 |
| 1730741400 | 5.0519999 | 0.05 | 1.04 | 5.0519999 | 5.0519999 | 5.0519999 | 2 |
| 1730482200 | 5 | 0.01 | 0.20 | 5 | 5 | 5 | 13 |
| 1730395800 | 4.99025 | -0.05 | -1.09 | 4.99025 | 4.99025 | 4.99025 | 0 |
| 1730309400 | 5.045 | 0.02 | 0.38 | 5.045 | 5.045 | 5.045 | 0 |
| 1730223000 | 5.026 | -0.09 | -1.75 | 5.029 | 5.029 | 5.026 | 7 |
| 1730136600 | 5.1155 | 0.05 | 1.05 | 5.1155 | 5.1155 | 5.1155 | 0 |
| 1729873800 | 5.0625 | 0.05 | 1.09 | 5.0625 | 5.0625 | 5.0625 | 0 |
| 1729787400 | 5.008 | 0.06 | 1.19 | 4.9915 | 5.008 | 4.96 | 7 |
| 1729701000 | 4.949 | -0.04 | -0.89 | 4.949 | 4.949 | 4.949 | 1 |
| 1729614600 | 4.9935 | -0.03 | -0.52 | 4.9935 | 4.9935 | 4.9935 | 0 |
| 1729528200 | 5.0195 | -0.08 | -1.49 | 5.039 | 5.039 | 5.0195 | 7 |
| 1729269000 | 5.0955 | -0.01 | -0.11 | 5.0955 | 5.0955 | 5.0955 | 0 |
| 1729182600 | 5.101 | -0.03 | -0.57 | 5.112 | 5.112 | 5.101 | 20 |
| 1729096200 | 5.13 | 0.06 | 1.15 | 5.046 | 5.13 | 5.034 | 37 |
| 1729009800 | 5.0715 | 0 | 0.09 | 5.086 | 5.086 | 5.0715 | 8 |
| 1728923400 | 5.067 | 0.03 | 0.62 | 5.067 | 5.067 | 5.067 | 0 |
| 1728664200 | 5.0359999 | 0.08 | 1.62 | 5.0359999 | 5.0359999 | 5.0359999 | 0 |
| 1728577800 | 4.95575 | -0.1 | -1.93 | 4.95575 | 4.95575 | 4.95575 | 13 |
| 1728491400 | 5.0535 | 0.08 | 1.52 | 5.0535 | 5.0535 | 5.0535 | 1 |
| 1728405000 | 4.978 | -0.02 | -0.35 | 4.978 | 4.978 | 4.978 | 5 |
| 1728318600 | 4.9955 | -0.01 | -0.24 | 4.9955 | 4.9955 | 4.9955 | 26 |
| 1728059400 | 5.00775 | 0.05 | 1.01 | 5.00775 | 5.00775 | 5.00775 | 50 |
| 1727973000 | 4.9574999 | 0.01 | 0.28 | 4.9574999 | 4.9574999 | 4.9574999 | 59 |
| 1727886600 | 4.9435 | -0.03 | -0.51 | 4.928 | 4.9435 | 4.928 | 24 |
| 1727800200 | 4.96875 | -0.07 | -1.35 | 4.96875 | 4.96875 | 4.96875 | 2 |
| 1727713800 | 5.037 | -0.06 | -1.11 | 5.037 | 5.037 | 5.037 | 48 |
| 1727454600 | 5.0935 | 0.1 | 1.95 | 5.0935 | 5.0935 | 5.0935 | 5 |
| 1727368200 | 4.996 | 0.01 | 0.13 | 4.996 | 4.996 | 4.996 | 12 |
| 1727281800 | 4.98975 | -0.04 | -0.75 | 4.98975 | 4.98975 | 4.98975 | 9 |
| 1727195400 | 5.0275 | 0.06 | 1.14 | 5.061 | 5.061 | 5.0275 | 146 |
| 1727109000 | 4.971 | 0 | 0.08 | 4.971 | 4.971 | 4.971 | 19 |
| 1726849800 | 4.96725 | -0.07 | -1.42 | 5.055 | 5.055 | 4.96725 | 101 |
| 1726763400 | 5.039 | 0.08 | 1.71 | 5.063 | 5.123 | 5.039 | 76 |
| 1726677000 | 4.9545 | -0.05 | -1.09 | 4.9545 | 4.9545 | 4.9545 | 0 |
| 1726590600 | 5.009 | 0.14 | 2.77 | 5.009 | 5.009 | 5.009 | 0 |
| 1726504200 | 4.874 | 0 | 0.08 | 4.8869999 | 4.8884999 | 4.874 | 28198 |
| 1726245000 | 4.87 | 0.12 | 2.50 | 4.87 | 4.87 | 4.87 | 0 |
| 1726158600 | 4.75125 | 0.14 | 2.92 | 4.75125 | 4.75125 | 4.75125 | 0 |
| 1726072200 | 4.61625 | 0.02 | 0.52 | 4.6315 | 4.6315 | 4.61625 | 14863 |
| 1725985800 | 4.5925 | -0.01 | -0.24 | 4.5925 | 4.5925 | 4.5925 | 0 |
| 1725899400 | 4.60375 | -0.01 | -0.24 | 4.60375 | 4.60375 | 4.60375 | 0 |
| 1725640200 | 4.61475 | -0.08 | -1.79 | 4.61475 | 4.61475 | 4.61475 | 0 |
| 1725553800 | 4.699 | -0.07 | -1.52 | 4.699 | 4.699 | 4.699 | 0 |
| 1725467400 | 4.7715 | -0.02 | -0.41 | 4.7715 | 4.7715 | 4.7715 | 0 |
| 1725381000 | 4.791 | -0.16 | -3.21 | 4.791 | 4.791 | 4.791 | 0 |
| 1725294600 | 4.94975 | 0.04 | 0.85 | 4.94975 | 4.94975 | 4.94975 | 0 |
| 1725035400 | 4.908 | -0 | -0.04 | 4.9525 | 4.9525 | 4.908 | 1 |
| 1724949000 | 4.91 | 0.04 | 0.85 | 4.91 | 4.91 | 4.91 | 0 |
| 1724862600 | 4.8685 | -0.03 | -0.63 | 4.8685 | 4.8685 | 4.8685 | 0 |
| 1724776200 | 4.8995 | -0.05 | -1.05 | 4.8995 | 4.8995 | 4.8995 | 0 |
| 1724430600 | 4.9515 | 0.15 | 3.04 | 4.9515 | 4.9515 | 4.9515 | 0 |
| 1724344200 | 4.80525 | -0.01 | -0.10 | 4.873 | 4.873 | 4.80525 | 24 |
| 1724257800 | 4.81025 | 0.05 | 1.13 | 4.8005 | 4.81025 | 4.7885 | 22 |
| 1724171400 | 4.7565 | -0.06 | -1.18 | 4.8995 | 4.8995 | 4.7565 | 36 |
| 1724085000 | 4.81325 | 0.09 | 1.86 | 4.806 | 4.81325 | 4.806 | 4 |
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
