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 | 0.02 | 0.584795321637 | 3.42 | 3.76 | 3.39 | 13280 | 3.39094124 | DE |
| 4 | -0.18 | -4.97237569061 | 3.62 | 3.76 | 3.22 | 7869 | 3.41188996 | DE |
| 12 | -0.31 | -8.26666666667 | 3.75 | 3.98 | 3.22 | 5958 | 3.51112309 | DE |
| 26 | -0.55 | -13.7844611529 | 3.99 | 4.26 | 3 | 14985 | 3.64752125 | DE |
| 52 | -0.36 | -9.47368421053 | 3.8 | 4.26 | 3 | 29883 | 3.82842138 | DE |
| 156 | 1.19 | 52.8888888889 | 2.25 | 4.26 | 1.5 | 21180 | 3.51205094 | DE |
| 260 | -1.06 | -23.5555555556 | 4.5 | 4.8 | 1.2 | 36696 | 2.90348938 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 3.6 | 0.21 | 6.19 | 3.6 | 3.6 | 3.6 | 0 |
| 1735320600 | 3.39 | -0.03 | -0.88 | 3.4 | 3.76 | 3.39 | 38591 |
| 1735061400 | 3.42 | -0.02 | -0.58 | 3.42 | 3.42 | 3.42 | 1250 |
| 1734975000 | 3.44 | 0.04 | 1.18 | 3.44 | 3.44 | 3.44 | 0 |
| 1734715800 | 3.4 | 0.18 | 5.59 | 3.4 | 3.4 | 3.4 | 16762 |
| 1734629400 | 3.22 | -0.4 | -11.05 | 3.5 | 3.5 | 3.22 | 41762 |
| 1734543000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1734456600 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1734370200 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 253 |
| 1734111000 | 3.62 | 0 | 0.00 | 3.76 | 3.76 | 3.62 | 434 |
| 1734024600 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 20 |
| 1733938200 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1733851800 | 3.62 | -0.14 | -3.72 | 3.62 | 3.62 | 3.62 | 0 |
| 1733765400 | 3.76 | 0.14 | 3.87 | 3.76 | 3.76 | 3.76 | 308 |
| 1733506200 | 3.62 | 0 | 0.00 | 3.48 | 3.62 | 3.48 | 42253 |
| 1733419800 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1733333400 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1733247000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1733160600 | 3.62 | 0.01 | 0.28 | 3.62 | 3.62 | 3.62 | 78 |
| 1732901400 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1732815000 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 9833 |
| 1732728600 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 361 |
| 1732642200 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 1853 |
| 1732555800 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
| 1732296600 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 159 |
| 1732210200 | 3.61 | 0 | 0.00 | 3.46 | 3.61 | 3.46 | 3972 |
| 1732123800 | 3.61 | -0.01 | -0.28 | 3.48 | 3.61 | 3.48 | 12165 |
| 1732037400 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1731951000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 1269 |
| 1731691800 | 3.62 | 0 | 0.00 | 3.48 | 3.62 | 3.48 | 6548 |
| 1731605400 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1731519000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1731432600 | 3.62 | 0 | 0.00 | 3.48 | 3.62 | 3.48 | 3760 |
| 1731346200 | 3.62 | -0.01 | -0.28 | 3.5 | 3.62 | 3.5 | 23428 |
| 1731087000 | 3.63 | 0 | 0.00 | 3.5 | 3.63 | 3.5 | 2994 |
| 1731000600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 161 |
| 1730914200 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1730827800 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 0 |
| 1730741400 | 3.63 | 0.13 | 3.71 | 3.63 | 3.63 | 3.63 | 454 |
| 1730482200 | 3.5 | -0.1 | -2.78 | 3.5 | 3.5 | 3.5 | 12346 |
| 1730395800 | 3.6 | 0.1 | 2.86 | 3.6 | 3.6 | 3.6 | 15100 |
| 1730309400 | 3.5 | -0.13 | -3.58 | 3.5 | 3.5 | 3.5 | 77624 |
| 1730223000 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 4864 |
| 1730136600 | 3.63 | 0 | 0.00 | 3.63 | 3.63 | 3.63 | 6282 |
| 1729873800 | 3.63 | -0.12 | -3.20 | 3.63 | 3.63 | 3.63 | 0 |
| 1729787400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1729701000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1729614600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1729528200 | 3.75 | 0.01 | 0.27 | 3.75 | 3.75 | 3.75 | 0 |
| 1729269000 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 3040 |
| 1729182600 | 3.74 | -0.01 | -0.27 | 3.74 | 3.74 | 3.74 | 0 |
| 1729096200 | 3.75 | 0.01 | 0.27 | 3.75 | 3.75 | 3.75 | 0 |
| 1729009800 | 3.74 | -0.01 | -0.27 | 3.74 | 3.74 | 3.74 | 41 |
| 1728923400 | 3.75 | 0.04 | 1.08 | 3.75 | 3.75 | 3.75 | 50 |
| 1728664200 | 3.71 | 0.11 | 3.06 | 3.5 | 3.98 | 3.5 | 22471 |
| 1728577800 | 3.6 | -0.15 | -4.00 | 3.6 | 3.6 | 3.6 | 448 |
| 1728491400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1728405000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 400 |
| 1728318600 | 3.75 | 0.04 | 1.08 | 3.75 | 3.75 | 3.75 | 0 |
| 1728059400 | 3.71 | -0.05 | -1.33 | 3.71 | 3.71 | 3.71 | 15218 |
| 1727973000 | 3.76 | 0.01 | 0.27 | 3.76 | 3.76 | 3.76 | 1238 |
| 1727886600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 231 |
| 1727800200 | 3.75 | 0.04 | 1.08 | 3.75 | 3.75 | 3.75 | 0 |
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
