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 |
|---|---|---|---|---|---|---|---|
| 1742837400 | 3.9835 | 0.01 | 0.18 | 3.9505 | 3.9895 | 3.9505 | 266 |
| 1742578200 | 3.97625 | 0 | 0.06 | 3.975 | 4.00975 | 3.94625 | 162 |
| 1742491800 | 3.97375 | 0.01 | 0.16 | 3.997 | 3.997 | 3.96175 | 394 |
| 1742405400 | 3.9675 | 0 | 0.02 | 3.9645 | 3.989 | 3.96075 | 397 |
| 1742319000 | 3.96675 | 0.01 | 0.28 | 3.96675 | 3.96675 | 3.96675 | 17 |
| 1742232600 | 3.95575 | 0.03 | 0.73 | 3.9245 | 3.964 | 3.8705 | 494 |
| 1741973400 | 3.927 | 0 | 0.09 | 3.898 | 3.94 | 3.89575 | 232 |
| 1741887000 | 3.9235 | 0.02 | 0.60 | 3.902 | 3.98125 | 3.8875 | 540 |
| 1741800600 | 3.90025 | -0.03 | -0.65 | 3.935 | 3.98 | 3.85425 | 293 |
| 1741714200 | 3.92575 | -0.11 | -2.81 | 3.996 | 4.021 | 3.92075 | 229 |
| 1741627800 | 4.03925 | 0.01 | 0.13 | 4.037 | 4.04125 | 4.01825 | 387 |
| 1741368600 | 4.034 | -0.01 | -0.32 | 4.049 | 4.059 | 4.0165 | 520 |
| 1741282200 | 4.047 | 0.01 | 0.22 | 4.04 | 4.08525 | 3.99175 | 130 |
| 1741195800 | 4.03825 | -0.03 | -0.74 | 4.03825 | 4.03825 | 4.03825 | 13 |
| 1741109400 | 4.0685 | -0.03 | -0.73 | 4.065 | 4.10225 | 4.0595 | 182 |
| 1741023000 | 4.0984999 | 0.03 | 0.85 | 4.1115 | 4.11275 | 4.0865 | 20 |
| 1740763800 | 4.064 | -0.03 | -0.64 | 4.064 | 4.064 | 4.064 | 10132 |
| 1740677400 | 4.09 | -0 | -0.02 | 4.091 | 4.0977499 | 4.08875 | 371 |
| 1740591000 | 4.091 | -0.01 | -0.29 | 4.1105 | 4.12575 | 4.082 | 1789 |
| 1740504600 | 4.103 | 0.03 | 0.77 | 4.105 | 4.1185 | 4.08075 | 1989 |
| 1740418200 | 4.0715 | 0.02 | 0.49 | 4.082 | 4.082 | 4.0365 | 171 |
| 1740159000 | 4.05175 | 0.01 | 0.19 | 4.033 | 4.062 | 4.022 | 157 |
| 1740072600 | 4.0439999 | 0.01 | 0.27 | 4.023 | 4.05325 | 4.01125 | 352 |
| 1739986200 | 4.033 | 0.02 | 0.60 | 3.995 | 4.0359999 | 3.992 | 967 |
| 1739899800 | 4.00875 | 0 | 0.07 | 4.0235 | 4.0235 | 3.98725 | 8397 |
| 1739813400 | 4.006 | -0.01 | -0.34 | 4.0105 | 4.0175 | 3.9925 | 309 |
| 1739554200 | 4.01975 | -0.04 | -0.86 | 4.045 | 4.05575 | 3.9485 | 169 |
| 1739467800 | 4.05475 | -0.02 | -0.41 | 4.05475 | 4.05475 | 4.05475 | 191 |
| 1739381400 | 4.07125 | -0.02 | -0.55 | 4.07125 | 4.07125 | 4.07125 | 2 |
| 1739295000 | 4.09375 | -0.02 | -0.50 | 4.14 | 4.14 | 4.08625 | 138 |
| 1739208600 | 4.11425 | -0.02 | -0.57 | 4.116 | 4.138 | 4.1135 | 115 |
| 1738949400 | 4.1377499 | -0.03 | -0.79 | 4.1377499 | 4.1377499 | 4.1377499 | 53 |
| 1738863000 | 4.17075 | 0.03 | 0.68 | 4.17075 | 4.17075 | 4.17075 | 29 |
| 1738776600 | 4.1425 | 0.02 | 0.48 | 4.1155 | 4.1595 | 4.1155 | 303 |
| 1738690200 | 4.12275 | -0.04 | -0.88 | 4.107 | 4.12825 | 4.107 | 217 |
| 1738603800 | 4.15925 | -0.02 | -0.42 | 4.163 | 4.1785 | 4.12675 | 5788 |
| 1738344600 | 4.17675 | 0.03 | 0.77 | 4.1765 | 4.19775 | 4.1635 | 1429 |
| 1738258200 | 4.1449999 | 0.01 | 0.19 | 4.1449999 | 4.1449999 | 4.1449999 | 4 |
| 1738171800 | 4.13725 | -0.01 | -0.33 | 4.13725 | 4.13725 | 4.13725 | 58 |
| 1738085400 | 4.15075 | 0.01 | 0.25 | 4.15075 | 4.15075 | 4.15075 | 19 |
| 1737999000 | 4.1405 | 0.05 | 1.33 | 4.0725 | 4.14225 | 4.0725 | 105 |
| 1737739800 | 4.086 | -0.01 | -0.25 | 4.1255 | 4.1255 | 4.0685 | 390 |
| 1737653400 | 4.09625 | 0.01 | 0.29 | 4.0915 | 4.1035 | 4.06175 | 38 |
| 1737567000 | 4.0845 | 0.02 | 0.60 | 4.0965 | 4.0965 | 4.0512499 | 3 |
| 1737480600 | 4.06025 | 0.05 | 1.24 | 4.0375 | 4.07425 | 4.0275 | 74 |
| 1737394200 | 4.0105 | -0.04 | -0.96 | 4.03 | 4.062 | 3.9995 | 88 |
| 1737135000 | 4.0495 | 0.01 | 0.25 | 4.0495 | 4.0495 | 4.0495 | 26 |
| 1737048600 | 4.0395 | 0.02 | 0.57 | 4.0245 | 4.041 | 4.01175 | 303 |
| 1736962200 | 4.01675 | -0.01 | -0.17 | 4.0275 | 4.04425 | 4.01475 | 105 |
| 1736875800 | 4.02375 | -0.04 | -0.91 | 4.061 | 4.136 | 4.0145 | 198 |
| 1736789400 | 4.06075 | 0 | 0.07 | 4.0555 | 4.0655 | 4.0555 | 165 |
| 1736530200 | 4.058 | 0.03 | 0.65 | 4.0475 | 4.0592499 | 4.037 | 2443 |
| 1736443800 | 4.03175 | 0.03 | 0.67 | 4.03175 | 4.03175 | 4.03175 | 45 |
| 1736357400 | 4.0047499 | 0.05 | 1.33 | 4.0047499 | 4.0047499 | 4.0047499 | 36 |
| 1736271000 | 3.95225 | 0.01 | 0.15 | 3.962 | 3.965 | 3.9475 | 475 |
| 1736184600 | 3.94625 | 0 | 0.10 | 3.9425 | 3.95325 | 3.9135 | 628 |
| 1735925400 | 3.9425 | -0 | -0.01 | 3.9305 | 3.95025 | 3.91025 | 200 |
| 1735839000 | 3.943 | 0.06 | 1.47 | 3.9465 | 3.95425 | 3.93875 | 371 |
| 1735666200 | 3.886 | 0 | 0.01 | 3.8885 | 3.89175 | 3.86725 | 88 |
| 1735579800 | 3.8855 | -0.03 | -0.67 | 3.896 | 4.167 | 3.586 | 229 |
| 1735320600 | 3.91175 | -0.02 | -0.39 | 3.937 | 3.94225 | 3.904 | 433 |
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
