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 | -0.1 | -2.85714285714 | 3.5 | 3.75 | 3.4 | 5017897 | 3.49484054 | DE |
| 4 | -1.3 | -27.6595744681 | 4.7 | 4.795 | 3 | 8281781 | 3.59168128 | DE |
| 12 | -1.74 | -33.8521400778 | 5.14 | 5.4 | 3 | 4181546 | 4.05367055 | DE |
| 26 | -1.64 | -32.5396825397 | 5.04 | 5.4 | 3 | 3488318 | 4.38026402 | DE |
| 52 | -2.16 | -38.8489208633 | 5.56 | 5.7 | 3 | 4349441 | 4.78290087 | DE |
| 156 | -8.5 | -71.4285714286 | 11.9 | 12.26 | 3 | 5881038 | 6.30844089 | DE |
| 260 | -0.925 | -21.387283237 | 4.325 | 13.275 | 1.425 | 6670092 | 6.54717276 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 3.425 | -0.03 | -0.72 | 3.45 | 3.54 | 3.425 | 2043395 |
| 1732037400 | 3.45 | -0.04 | -1.15 | 3.43 | 3.45 | 3.4 | 1550626 |
| 1731951000 | 3.49 | -0.01 | -0.29 | 3.5 | 3.5 | 3.405 | 1980926 |
| 1731691800 | 3.5 | -0.01 | -0.28 | 3.51 | 3.58 | 3.43 | 7399847 |
| 1731605400 | 3.51 | 0.11 | 3.24 | 3.5 | 3.75 | 3.475 | 12114691 |
| 1731519000 | 3.4 | -0.1 | -2.86 | 3.495 | 3.495 | 3.305 | 4101294 |
| 1731432600 | 3.5 | 0.04 | 1.16 | 3.475 | 3.745 | 3.475 | 10100633 |
| 1731346200 | 3.46 | -0.03 | -0.86 | 3.5 | 3.54 | 3.4 | 7805356 |
| 1731087000 | 3.49 | 0.41 | 13.31 | 3.05 | 3.695 | 3.05 | 16138377 |
| 1731000600 | 3.08 | -0.13 | -4.05 | 3.24 | 3.345 | 3 | 12775525 |
| 1730914200 | 3.21 | -0.17 | -5.03 | 3.25 | 3.43 | 3.21 | 9262734 |
| 1730827800 | 3.38 | -0.17 | -4.79 | 3.5 | 3.5 | 3.25 | 16128922 |
| 1730741400 | 3.55 | -0.37 | -9.44 | 3.92 | 3.96 | 3.42 | 17017048 |
| 1730482200 | 3.92 | -0.02 | -0.38 | 4.1 | 4.1 | 3.92 | 5633436 |
| 1730395800 | 3.935 | -0.47 | -10.57 | 4.32 | 4.495 | 3.82 | 31656706 |
| 1730309400 | 4.4 | 0.03 | 0.69 | 4.325 | 4.45 | 4.325 | 2509999 |
| 1730223000 | 4.37 | 0 | 0.00 | 4.35 | 4.59 | 4.33 | 3061815 |
| 1730136600 | 4.37 | -0.14 | -3.00 | 4.64 | 4.795 | 4.37 | 858961 |
| 1729873800 | 4.505 | -0.01 | -0.22 | 4.405 | 4.795 | 4.4 | 1914807 |
| 1729787400 | 4.515 | 0.05 | 1.23 | 4.7 | 4.7 | 4.45 | 1580519 |
| 1729701000 | 4.46 | -0.08 | -1.65 | 4.505 | 4.7 | 4.4 | 1853722 |
| 1729614600 | 4.535 | -0.09 | -1.95 | 4.6 | 4.7 | 4.4 | 4317164 |
| 1729528200 | 4.625 | -0.3 | -6.09 | 4.805 | 4.98 | 4.625 | 1583781 |
| 1729269000 | 4.925 | 0.01 | 0.20 | 4.98 | 4.98 | 4.925 | 1003489 |
| 1729182600 | 4.915 | -0.16 | -3.06 | 5 | 5.19 | 4.9 | 2668226 |
| 1729096200 | 5.07 | -0.02 | -0.39 | 4.95 | 5.19 | 4.95 | 1099573 |
| 1729009800 | 5.09 | 0.18 | 3.56 | 5 | 5.14 | 5 | 2016585 |
| 1728923400 | 4.915 | -0.13 | -2.48 | 5.03 | 5.1 | 4.915 | 2356068 |
| 1728664200 | 5.04 | -0.08 | -1.56 | 5.12 | 5.2 | 4.96 | 2026674 |
| 1728577800 | 5.12 | 0.12 | 2.40 | 5 | 5.2 | 4.825 | 3022912 |
| 1728491400 | 5 | 0.12 | 2.46 | 4.88 | 5.08 | 4.805 | 2260560 |
| 1728405000 | 4.88 | -0.15 | -2.98 | 4.805 | 5.2 | 4.805 | 2238850 |
| 1728318600 | 5.03 | 0.13 | 2.65 | 4.6849999 | 5.03 | 4.6849999 | 2162375 |
| 1728059400 | 4.9 | 0.21 | 4.48 | 4.585 | 4.9 | 4.3 | 7608500 |
| 1727973000 | 4.69 | 0.11 | 2.40 | 4.695 | 4.855 | 4.69 | 1186491 |
| 1727886600 | 4.58 | -0.11 | -2.24 | 4.585 | 4.695 | 4.405 | 1883791 |
| 1727800200 | 4.6849999 | -0.07 | -1.37 | 4.7 | 4.72 | 4.46 | 3591317 |
| 1727713800 | 4.75 | -0.01 | -0.11 | 4.795 | 4.8 | 4.595 | 1727187 |
| 1727454600 | 4.755 | 0.01 | 0.32 | 4.8 | 4.8 | 4.715 | 1244571 |
| 1727368200 | 4.74 | -0.06 | -1.25 | 4.795 | 4.8 | 4.58 | 2351052 |
| 1727281800 | 4.8 | -0.04 | -0.83 | 4.825 | 4.825 | 4.6 | 4110114 |
| 1727195400 | 4.84 | -0.1 | -2.02 | 5.1 | 5.1 | 4.8 | 2831531 |
| 1727109000 | 4.94 | 0.08 | 1.65 | 5.09 | 5.1 | 4.86 | 975488 |
| 1726849800 | 4.86 | 0.03 | 0.52 | 5.04 | 5.04 | 4.86 | 705317 |
| 1726763400 | 4.835 | 0.08 | 1.58 | 4.8949999 | 4.9 | 4.835 | 1288452 |
| 1726677000 | 4.76 | -0.14 | -2.86 | 4.82 | 4.975 | 4.76 | 834563 |
| 1726590600 | 4.9 | 0 | 0.00 | 5.04 | 5.05 | 4.9 | 1578750 |
| 1726504200 | 4.9 | -0.15 | -2.97 | 5.05 | 5.05 | 4.805 | 1214594 |
| 1726245000 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 4.795 | 1720145 |
| 1726158600 | 5 | 0.1 | 2.04 | 4.905 | 5 | 4.705 | 4225213 |
| 1726072200 | 4.9 | -0.1 | -2.00 | 5.08 | 5.08 | 4.9 | 2235801 |
| 1725985800 | 5 | -0.1 | -1.96 | 5.15 | 5.15 | 5 | 1200860 |
| 1725899400 | 5.1 | -0.15 | -2.86 | 5 | 5.2 | 5 | 1333658 |
| 1725640200 | 5.25 | 0.15 | 2.94 | 5.39 | 5.39 | 5.1 | 806669 |
| 1725553800 | 5.1 | 0.05 | 0.99 | 5.2 | 5.22 | 5.09 | 1484093 |
| 1725467400 | 5.05 | -0.17 | -3.26 | 5.22 | 5.22 | 5.05 | 2417438 |
| 1725381000 | 5.22 | -0.03 | -0.57 | 5.25 | 5.4 | 5.12 | 3036102 |
| 1725294600 | 5.25 | 0.05 | 0.96 | 5.2 | 5.39 | 5.17 | 2254482 |
| 1725035400 | 5.2 | 0 | 0.00 | 5.29 | 5.33 | 5.15 | 3445426 |
| 1724949000 | 5.2 | 0.13 | 2.56 | 5.14 | 5.2 | 5.05 | 1186060 |
| 1724862600 | 5.07 | -0.1 | -1.93 | 5.09 | 5.15 | 4.88 | 3289703 |
| 1724776200 | 5.17 | 0.02 | 0.39 | 5.35 | 5.35 | 5.17 | 5164493 |
| 1724430600 | 5.15 | 0.07 | 1.38 | 5.39 | 5.39 | 5.14 | 4041036 |
| 1724344200 | 5.08 | 0.1 | 2.01 | 5.13 | 5.13 | 5.05 | 2215025 |
| 1724257800 | 4.98 | -0.07 | -1.39 | 5 | 5.13 | 4.975 | 1340065 |
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
