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 | -0.76 | -16.8514412417 | 4.51 | 4.71 | 3.65 | 130285 | 4.09750545 | CS |
| 4 | -1.05 | -21.875 | 4.8 | 5.3 | 3.65 | 89470 | 4.63518459 | CS |
| 12 | -1.53 | -28.9772727273 | 5.28 | 6.41 | 3.65 | 65964 | 4.94180323 | CS |
| 26 | -1.96 | -34.3257443082 | 5.71 | 6.41 | 3.65 | 51657 | 5.21992279 | CS |
| 52 | -1.18 | -23.9350912779 | 4.93 | 6.96 | 3.65 | 45572 | 5.50476506 | CS |
| 156 | -5.8 | -60.7329842932 | 9.55 | 13.45 | 3.37 | 49169 | 6.61794841 | CS |
| 260 | -0.9 | -19.3548387097 | 4.65 | 15.78 | 3.37 | 68258 | 8.46008927 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 3.75 | 0.1 | 2.74 | 3.74 | 3.7999 | 3.67 | 78640 |
| 1744324500 | 3.65 | -0.61 | -14.32 | 4.07 | 4.16 | 3.65 | 267207 |
| 1744238100 | 4.26 | 0.01 | 0.24 | 4.3 | 4.595 | 4.1211 | 69394 |
| 1744151700 | 4.25 | -0.34 | -7.41 | 4.71 | 4.71 | 4.2054 | 89967 |
| 1744065300 | 4.59 | 0.11 | 2.46 | 4.36 | 4.65 | 4.05 | 77942 |
| 1743806100 | 4.48 | -0.14 | -3.03 | 4.51 | 4.55 | 4.337 | 146917 |
| 1743719700 | 4.62 | -0.18 | -3.75 | 4.76 | 4.7856 | 4.55 | 45440 |
| 1743633300 | 4.8 | -0.01 | -0.21 | 4.83 | 4.8518 | 4.775 | 39123 |
| 1743546900 | 4.8099999 | -0.02 | -0.41 | 4.82 | 4.9481 | 4.7 | 32910 |
| 1743460500 | 4.83 | -0.16 | -3.21 | 4.95 | 4.9877 | 4.78 | 44326 |
| 1743201300 | 4.99 | 0 | 0.00 | 4.95 | 5.005 | 4.8254 | 75374 |
| 1743114900 | 4.99 | -0.03 | -0.60 | 5.01 | 5.07 | 4.865 | 44488 |
| 1743028500 | 5.0199999 | -0.04 | -0.79 | 5.0599999 | 5.17 | 4.995 | 21886 |
| 1742942100 | 5.0599999 | -0.04 | -0.78 | 5.1 | 5.13 | 5.05 | 38916 |
| 1742855700 | 5.1 | -0.07 | -1.35 | 5.25 | 5.3 | 5.05 | 62971 |
| 1742596500 | 5.17 | 0.27 | 5.51 | 4.9 | 5.17 | 4.9 | 112953 |
| 1742510100 | 4.9 | -0.09 | -1.80 | 5 | 5.04 | 4.8305999 | 404794 |
| 1742423700 | 4.99 | 0.1 | 2.04 | 4.92 | 5.05 | 4.835 | 64397 |
| 1742337300 | 4.89 | -0.05 | -1.01 | 5.045 | 5.045 | 4.82 | 58796 |
| 1742250900 | 4.94 | 0 | 0.00 | 5.01 | 5.0199999 | 4.8 | 45705 |
| 1741991700 | 4.94 | 0.16 | 3.35 | 4.8 | 4.9863 | 4.8 | 45902 |
| 1741905300 | 4.78 | -0.19 | -3.82 | 4.99 | 5 | 4.75 | 23925 |
| 1741818900 | 4.97 | 0.05 | 1.02 | 4.96 | 5.0093 | 4.8 | 50554 |
| 1741732500 | 4.92 | 0.15 | 3.14 | 4.8234 | 5.05 | 4.7507 | 33136 |
| 1741646100 | 4.7699999 | -0.3 | -5.92 | 5.08 | 5.08 | 4.74 | 84949 |
| 1741390500 | 5.07 | 0 | 0.00 | 5.16 | 5.2485 | 5.0102 | 31771 |
| 1741304100 | 5.07 | 0.12 | 2.42 | 5.0264 | 5.19 | 4.87 | 86230 |
| 1741217700 | 4.95 | 0.05 | 1.02 | 4.86 | 5.0907 | 4.85 | 33752 |
| 1741131300 | 4.9 | -0.06 | -1.21 | 4.86 | 5 | 4.85 | 35119 |
| 1741044900 | 4.96 | 0.02 | 0.40 | 5.0599999 | 5.1 | 4.85 | 55240 |
| 1740785700 | 4.94 | -0.11 | -2.18 | 5.01 | 5.01 | 4.88 | 52153 |
| 1740699300 | 5.05 | -0.15 | -2.88 | 5.16 | 5.17 | 5.0199999 | 33613 |
| 1740612900 | 5.2 | 0.15 | 2.97 | 5.2 | 5.2199 | 5.0199999 | 45974 |
| 1740526500 | 5.05 | -0.2 | -3.81 | 5.25 | 5.64 | 5.01 | 94707 |
| 1740440100 | 5.25 | 0.02 | 0.38 | 5.67 | 5.72 | 5.25 | 112368 |
| 1740180900 | 5.23 | -0.46 | -8.08 | 5.63 | 5.6786 | 5.21 | 81173 |
| 1740094500 | 5.69 | 0 | 0.00 | 5.75 | 5.87 | 5.34 | 94887 |
| 1740008100 | 5.69 | 0.07 | 1.25 | 5.72 | 5.74 | 5.65 | 58327 |
| 1739921700 | 5.62 | -0.22 | -3.77 | 6.3244 | 6.41 | 5.55 | 98252 |
| 1739576100 | 5.84 | 0.94 | 19.18 | 5.22 | 6.1 | 5.15 | 191507 |
| 1739489700 | 4.9 | 0.06 | 1.24 | 4.87 | 4.95 | 4.8 | 39055 |
| 1739403300 | 4.84 | -0.18 | -3.59 | 4.85 | 5.0199999 | 4.84 | 15925 |
| 1739316900 | 5.0199999 | -0.02 | -0.40 | 5.18 | 5.3 | 5.0199999 | 26589 |
| 1739230500 | 5.04 | -0.11 | -2.14 | 5.19 | 5.3 | 5.04 | 31073 |
| 1738971300 | 5.15 | 0.15 | 3.00 | 5.138 | 5.19 | 5 | 127213 |
| 1738884900 | 5 | -0.23 | -4.40 | 5.21 | 5.21 | 4.97 | 57609 |
| 1738798500 | 5.23 | -0.02 | -0.38 | 5.3 | 5.44 | 5.0199999 | 15209 |
| 1738712100 | 5.25 | 0.25 | 5.00 | 5.0199999 | 5.45 | 4.99 | 24811 |
| 1738625700 | 5 | -0.05 | -0.99 | 4.98 | 5.12 | 4.9 | 18712 |
| 1738366500 | 5.05 | 0.03 | 0.60 | 5.08 | 5.13 | 5 | 23300 |
| 1738280100 | 5.0199999 | -0.1 | -1.95 | 5.16 | 5.18 | 5.01 | 14823 |
| 1738193700 | 5.12 | -0.06 | -1.06 | 5.32 | 5.32 | 5.08 | 33334 |
| 1738107300 | 5.175 | 0.08 | 1.47 | 5.09 | 5.18 | 5.0599999 | 62476 |
| 1738020900 | 5.1 | -0.2 | -3.77 | 5.25 | 5.25 | 4.9 | 79020 |
| 1737761700 | 5.3 | -0.04 | -0.75 | 5.29 | 5.37 | 5.15 | 17086 |
| 1737675300 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
| 1737588900 | 5.34 | 0.13 | 2.50 | 5.19 | 5.39 | 5.19 | 16946 |
| 1737502500 | 5.21 | -0.04 | -0.76 | 5.29 | 5.4 | 5.16 | 34052 |
| 1737156900 | 5.25 | -0.03 | -0.57 | 5.28 | 5.5 | 5.2214 | 35687 |
| 1737070500 | 5.28 | 0.02 | 0.38 | 5.3 | 5.33 | 5.2 | 35016 |
| 1736984100 | 5.26 | -0.05 | -0.94 | 5.37 | 5.4499 | 5.25 | 29097 |
| 1736897700 | 5.3099999 | -0.12 | -2.21 | 5.37 | 5.49 | 5.2408 | 5584 |
| 1736811300 | 5.43 | 0.06 | 1.12 | 5.36 | 5.5391 | 5.22 | 28851 |
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
