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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4.32175 | 0.05 | 1.19 | 4.32175 | 4.32175 | 4.32175 | 0 |
| 1732815000 | 4.2707499 | -0 | -0.06 | 4.2707499 | 4.2707499 | 4.2707499 | 0 |
| 1732728600 | 4.2735 | -0.07 | -1.53 | 4.2735 | 4.2735 | 4.2735 | 0 |
| 1732642200 | 4.34 | 0.03 | 0.76 | 4.34 | 4.34 | 4.34 | 0 |
| 1732555800 | 4.30725 | -0.23 | -5.04 | 4.30725 | 4.30725 | 4.30725 | 0 |
| 1732296600 | 4.53575 | 0.13 | 2.90 | 4.53575 | 4.53575 | 4.53575 | 0 |
| 1732210200 | 4.408 | 0.07 | 1.72 | 4.453 | 4.56375 | 4.3035 | 1 |
| 1732123800 | 4.3335 | 0.07 | 1.57 | 4.396 | 4.467 | 4.29875 | 408 |
| 1732037400 | 4.2665 | -0.04 | -0.87 | 4.2665 | 4.2665 | 4.2665 | 0 |
| 1731951000 | 4.304 | 0.1 | 2.49 | 4.304 | 4.304 | 4.304 | 3 |
| 1731691800 | 4.19925 | -0.03 | -0.67 | 4.19925 | 4.19925 | 4.19925 | 1 |
| 1731605400 | 4.2275 | 0.01 | 0.36 | 4.2275 | 4.2275 | 4.2275 | 0 |
| 1731519000 | 4.2125 | -0 | -0.07 | 4.2125 | 4.2125 | 4.2125 | 2 |
| 1731432600 | 4.2154999 | 0.02 | 0.41 | 4.2154999 | 4.2154999 | 4.2154999 | 22 |
| 1731346200 | 4.19825 | -0.23 | -5.10 | 4.333 | 4.6395 | 4.1655 | 511 |
| 1731087000 | 4.424 | -0.22 | -4.69 | 4.424 | 4.424 | 4.424 | 0 |
| 1731000600 | 4.64175 | -0.05 | -1.08 | 4.64175 | 4.64175 | 4.64175 | 0 |
| 1730914200 | 4.6925 | -0.03 | -0.57 | 4.516 | 4.741 | 4.2162499 | 7 |
| 1730827800 | 4.71925 | 0.17 | 3.71 | 4.65 | 4.7195 | 4.65 | 21 |
| 1730741400 | 4.55025 | 0.15 | 3.51 | 4.6035 | 4.63475 | 4.282 | 695 |
| 1730482200 | 4.3957499 | 0.08 | 1.88 | 4.5285 | 4.607 | 4.3125 | 331 |
| 1730395800 | 4.31475 | 0.06 | 1.39 | 4.31475 | 4.31475 | 4.31475 | 0 |
| 1730309400 | 4.2554999 | 0.16 | 3.96 | 4.2554999 | 4.2554999 | 4.2554999 | 0 |
| 1730223000 | 4.0935 | -0.05 | -1.25 | 4.16 | 4.186 | 4.06425 | 201 |
| 1730136600 | 4.1455 | -0.5 | -10.70 | 4.2525 | 4.3195 | 4.00375 | 352 |
| 1729873800 | 4.642 | 0.18 | 4.00 | 4.642 | 4.642 | 4.642 | 79 |
| 1729787400 | 4.4635 | -0.05 | -1.16 | 4.6064999 | 4.825 | 4.32875 | 1588 |
| 1729701000 | 4.51575 | -0.14 | -3.04 | 4.51575 | 4.51575 | 4.51575 | 99 |
| 1729614600 | 4.6575 | 0.29 | 6.53 | 4.6575 | 4.6575 | 4.6575 | 4 |
| 1729528200 | 4.372 | 0.13 | 3.09 | 4.372 | 4.372 | 4.372 | 40 |
| 1729269000 | 4.241 | -0.18 | -4.16 | 4.241 | 4.241 | 4.241 | 117 |
| 1729182600 | 4.425 | 0.04 | 0.82 | 4.425 | 4.425 | 4.425 | 11 |
| 1729096200 | 4.389 | 0.02 | 0.35 | 4.389 | 4.389 | 4.389 | 0 |
| 1729009800 | 4.37375 | -0.52 | -10.58 | 4.4865 | 4.54075 | 4.32975 | 1091 |
| 1728923400 | 4.891 | -0.2 | -3.93 | 4.891 | 4.891 | 4.891 | 0 |
| 1728664200 | 5.091 | 0.14 | 2.78 | 5.0439999 | 5.14325 | 5.0439999 | 100 |
| 1728577800 | 4.9535 | 0.18 | 3.71 | 4.9535 | 4.9535 | 4.9535 | 0 |
| 1728491400 | 4.7765 | -0.03 | -0.57 | 4.7859999 | 4.9029999 | 4.56625 | 3470 |
| 1728405000 | 4.804 | -0.45 | -8.53 | 5.075 | 5.439 | 4.75625 | 4717 |
| 1728318600 | 5.252 | 0.3 | 6.11 | 5.0685 | 5.26025 | 5.01975 | 3923 |
| 1728059400 | 4.94975 | 0.18 | 3.68 | 4.868 | 5.3575 | 4.8455 | 2008 |
| 1727973000 | 4.774 | 0.35 | 7.89 | 4.5885 | 5.17975 | 4.25925 | 1625 |
| 1727886600 | 4.425 | -0.11 | -2.52 | 4.561 | 5.07975 | 4.283 | 334 |
| 1727800200 | 4.53925 | 0.28 | 6.49 | 4.0435 | 4.557 | 3.78175 | 7699 |
| 1727713800 | 4.2625 | 0.08 | 2.03 | 4.314 | 4.566 | 4.1057499 | 5548 |
| 1727454600 | 4.17775 | -0.04 | -0.91 | 4.096 | 4.5054999 | 4.051 | 186 |
| 1727368200 | 4.2162499 | -0.32 | -7.04 | 4.2055 | 4.54975 | 3.97375 | 1040 |
| 1727281800 | 4.53575 | -0.07 | -1.48 | 4.5795 | 4.608 | 4.4197499 | 500 |
| 1727195400 | 4.604 | 0.1 | 2.14 | 4.6255 | 4.7675 | 4.57275 | 1187 |
| 1727109000 | 4.50775 | -0.05 | -1.11 | 4.5555 | 4.58 | 4.494 | 305 |
| 1726849800 | 4.55825 | -0.01 | -0.24 | 4.553 | 4.596 | 4.44775 | 200 |
| 1726763400 | 4.569 | 0.16 | 3.51 | 4.409 | 4.58275 | 4.33775 | 1075 |
| 1726677000 | 4.414 | 0.01 | 0.31 | 4.414 | 4.414 | 4.414 | 5 |
| 1726590600 | 4.4005 | 0.14 | 3.20 | 4.308 | 4.44275 | 4.24275 | 188 |
| 1726504200 | 4.26425 | 0.03 | 0.76 | 4.26425 | 4.26425 | 4.26425 | 0 |
| 1726245000 | 4.232 | -0.04 | -0.99 | 4.232 | 4.232 | 4.232 | 0 |
| 1726158600 | 4.2745 | 0.38 | 9.87 | 4.2745 | 4.2745 | 4.2745 | 23 |
| 1726072200 | 3.8905 | -0.19 | -4.73 | 4.0165 | 4.303 | 3.64475 | 870 |
| 1725985800 | 4.08375 | 0 | 0.00 | 4.08375 | 4.08375 | 4.08375 | 5 |
| 1725899400 | 4.08375 | -0.01 | -0.15 | 4.206 | 4.2915 | 3.77225 | 2643 |
| 1725640200 | 4.08975 | -0.28 | -6.33 | 4.08975 | 4.08975 | 4.08975 | 2 |
| 1725553800 | 4.366 | -0.03 | -0.70 | 4.283 | 4.76025 | 3.8615 | 3 |
| 1725467400 | 4.39675 | -0.01 | -0.33 | 4.2865 | 4.80525 | 4.2835 | 1116 |
| 1725381000 | 4.4115 | -0.39 | -8.07 | 4.5005 | 4.55575 | 4.3935 | 535 |
| 1725294600 | 4.7985 | -0.04 | -0.85 | 4.79 | 4.93325 | 4.62325 | 376 |
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
