Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 3.778 | -0.12 | -3.19 | 3.849 | 3.8755 | 3.708 | 201 |
| 1741800600 | 3.9025 | 0.1 | 2.58 | 3.88 | 4.033 | 3.728 | 531 |
| 1741714200 | 3.8045 | -0.14 | -3.49 | 3.843 | 3.932 | 3.725 | 48 |
| 1741627800 | 3.942 | -0.11 | -2.71 | 3.942 | 3.942 | 3.942 | 98 |
| 1741368600 | 4.0519999 | -0.21 | -4.93 | 4.139 | 4.2865 | 3.962 | 236 |
| 1741282200 | 4.2619999 | 0.09 | 2.18 | 4.288 | 4.4345 | 4.0965 | 1379 |
| 1741195800 | 4.171 | 0.17 | 4.13 | 4.247 | 4.353 | 4.0805 | 360 |
| 1741109400 | 4.0054999 | -0.39 | -8.91 | 4.054 | 4.1285 | 3.9125 | 2742 |
| 1741023000 | 4.3975 | 0.15 | 3.53 | 4.3975 | 4.3975 | 4.3975 | 0 |
| 1740763800 | 4.2474999 | -0.17 | -3.91 | 4.2474999 | 4.2474999 | 4.2474999 | 33 |
| 1740677400 | 4.4205 | -0.13 | -2.92 | 4.4205 | 4.4205 | 4.4205 | 0 |
| 1740591000 | 4.5535 | 0.18 | 4.20 | 4.5535 | 4.5535 | 4.5535 | 4 |
| 1740504600 | 4.37 | -0.14 | -3.17 | 4.37 | 4.37 | 4.37 | 0 |
| 1740418200 | 4.513 | -0.15 | -3.26 | 4.461 | 4.573 | 4.3935 | 148 |
| 1740159000 | 4.665 | -0.02 | -0.38 | 4.665 | 4.665 | 4.665 | 0 |
| 1740072600 | 4.683 | -0.04 | -0.79 | 4.683 | 4.683 | 4.683 | 4 |
| 1739986200 | 4.7205 | -0.04 | -0.89 | 4.7205 | 4.7205 | 4.7205 | 24 |
| 1739899800 | 4.763 | 0.02 | 0.34 | 4.763 | 5.271 | 4.256 | 114 |
| 1739813400 | 4.747 | 0.01 | 0.32 | 4.747 | 4.747 | 4.747 | 0 |
| 1739554200 | 4.732 | 0.07 | 1.50 | 4.705 | 4.9822499 | 4.245 | 371 |
| 1739467800 | 4.662 | 0.16 | 3.57 | 4.662 | 4.662 | 4.662 | 0 |
| 1739381400 | 4.5015 | -0.08 | -1.64 | 4.5015 | 4.5015 | 4.5015 | 0 |
| 1739295000 | 4.5765 | 0 | 0.08 | 4.5765 | 4.5765 | 4.5765 | 0 |
| 1739208600 | 4.57305 | 0.05 | 1.12 | 4.57305 | 4.57305 | 4.57305 | 0 |
| 1738949400 | 4.5224 | -0.09 | -1.99 | 4.5224 | 4.5224 | 4.5224 | 0 |
| 1738863000 | 4.61415 | 0.1 | 2.10 | 4.61415 | 4.61415 | 4.61415 | 4 |
| 1738776600 | 4.5191 | 0.01 | 0.16 | 4.5474 | 4.80415 | 4.2053 | 273 |
| 1738690200 | 4.51175 | 0.11 | 2.57 | 4.51175 | 4.51175 | 4.51175 | 1 |
| 1738603800 | 4.3985 | -0.24 | -5.26 | 4.2604 | 4.6832 | 3.9596 | 373 |
| 1738344600 | 4.64295 | 0.07 | 1.49 | 4.6733 | 4.91535 | 4.3491 | 220 |
| 1738258200 | 4.57495 | 0.07 | 1.54 | 4.5772 | 4.85975 | 4.26935 | 360 |
| 1738171800 | 4.5054 | 0.04 | 0.97 | 4.5054 | 4.5054 | 4.5054 | 3 |
| 1738085400 | 4.46215 | 0.06 | 1.28 | 4.46215 | 4.46215 | 4.46215 | 1 |
| 1737999000 | 4.40555 | -0.24 | -5.21 | 4.4379 | 4.72265 | 4.0917 | 325 |
| 1737739800 | 4.6476499 | 0.08 | 1.67 | 4.6163999 | 4.9076 | 4.34345 | 876 |
| 1737653400 | 4.5714499 | 0.01 | 0.30 | 4.5392 | 4.83355 | 4.2669 | 80 |
| 1737567000 | 4.5576 | 0.09 | 2.03 | 4.5633 | 4.8337 | 4.25355 | 1141 |
| 1737480600 | 4.467 | 0.12 | 2.74 | 4.467 | 4.467 | 4.467 | 0 |
| 1737394200 | 4.3477499 | -0.09 | -1.99 | 4.3477499 | 4.3477499 | 4.3477499 | 0 |
| 1737135000 | 4.43595 | 0.15 | 3.51 | 4.253 | 4.6486 | 4.01 | 881 |
| 1737048600 | 4.2856 | 0.06 | 1.45 | 4.287 | 4.737 | 3.9748 | 514 |
| 1736962200 | 4.2245 | 0.19 | 4.71 | 4.07 | 4.52365 | 3.91055 | 445 |
| 1736875800 | 4.03445 | 0.09 | 2.35 | 4.1201 | 4.3656499 | 3.7677 | 1071 |
| 1736789400 | 3.94185 | -0.07 | -1.74 | 3.94185 | 3.94185 | 3.94185 | 130 |
| 1736530200 | 4.01175 | -0.19 | -4.52 | 4.2614 | 4.39275 | 3.74665 | 242 |
| 1736443800 | 4.20185 | 0 | 0.00 | 4.20185 | 4.20185 | 4.20185 | 23 |
| 1736357400 | 4.20185 | -0.13 | -3.07 | 4.2268 | 4.47075 | 3.90455 | 193 |
| 1736271000 | 4.3351 | -0.11 | -2.40 | 4.3351 | 4.3351 | 4.3351 | 0 |
| 1736184600 | 4.4418 | 0.2 | 4.62 | 4.4418 | 4.4418 | 4.4418 | 0 |
| 1735925400 | 4.24545 | 0.02 | 0.51 | 4.24545 | 4.24545 | 4.24545 | 23 |
| 1735839000 | 4.22395 | 0.01 | 0.30 | 4.22395 | 4.22395 | 4.22395 | 7 |
| 1735666200 | 4.21115 | 0 | 0.00 | 4.21115 | 4.21115 | 4.21115 | 24 |
| 1735579800 | 4.21115 | -0.14 | -3.19 | 4.4909 | 4.5955 | 3.8917 | 147 |
| 1735320600 | 4.34995 | 0.08 | 1.95 | 4.3196 | 4.6095 | 4.0512 | 219 |
| 1735061400 | 4.26665 | 0 | 0.00 | 4.26665 | 4.26665 | 4.26665 | 0 |
| 1734975000 | 4.26665 | -0.04 | -0.91 | 4.26665 | 4.26665 | 4.26665 | 23 |
| 1734715800 | 4.30595 | 0.02 | 0.56 | 4.2058 | 4.5689 | 3.81685 | 256 |
| 1734629400 | 4.282 | -0.34 | -7.35 | 4.5651 | 4.6104 | 3.96865 | 1268 |
| 1734543000 | 4.62165 | 0 | 0.07 | 4.62165 | 4.62165 | 4.62165 | 0 |
| 1734456600 | 4.6182 | -0.06 | -1.36 | 4.7126 | 4.9102499 | 4.3285 | 307 |
| 1734370200 | 4.6821 | 0.04 | 0.76 | 4.6821 | 4.6821 | 4.6821 | 71 |
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
