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 | -0.405 | -10.253164557 | 3.95 | 4.005 | 3.35 | 9736887 | 3.65345464 | CS |
| 4 | -0.455 | -11.375 | 4 | 4.65 | 3.35 | 5815117 | 3.99871964 | CS |
| 12 | 0.145 | 4.26470588235 | 3.4 | 4.74 | 3.31 | 4617135 | 3.98523521 | CS |
| 26 | -0.065 | -1.80055401662 | 3.61 | 5.315 | 2.77 | 5220475 | 3.79239627 | CS |
| 52 | -3.945 | -52.6702269693 | 7.49 | 8.205 | 2.47 | 6248694 | 4.20812635 | CS |
| 156 | -19.315 | -84.4925634296 | 22.86 | 24.35 | 2.47 | 4753536 | 10.55597154 | CS |
| 260 | -22.705 | -86.4952380952 | 26.25 | 28 | 2.47 | 4922057 | 12.13804745 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 3.77 | -0.05 | -1.18 | 3.81 | 3.9194 | 3.73 | 5898977 |
| 1741991700 | 3.815 | 0.45 | 13.20 | 3.42 | 3.82 | 3.4019 | 11279781 |
| 1741905300 | 3.37 | -0.44 | -11.55 | 3.83 | 3.8399 | 3.35 | 15857510 |
| 1741818900 | 3.81 | 0.05 | 1.33 | 3.8 | 3.84 | 3.64 | 6359011 |
| 1741732500 | 3.76 | -0.31 | -7.50 | 3.95 | 4.005 | 3.65 | 9289155 |
| 1741646100 | 4.065 | -0.11 | -2.52 | 4.21 | 4.26 | 3.9849 | 4456025 |
| 1741390500 | 4.17 | 0.05 | 1.21 | 4.1 | 4.2 | 4.0199999 | 2853724 |
| 1741304100 | 4.12 | -0.19 | -4.41 | 4.26 | 4.2896 | 4.09 | 3340645 |
| 1741217700 | 4.3099999 | 0.05 | 1.17 | 4.28 | 4.355 | 4.19 | 3828522 |
| 1741131300 | 4.26 | 0.22 | 5.45 | 3.95 | 4.3 | 3.8335 | 7079183 |
| 1741044900 | 4.04 | -0.13 | -3.12 | 4.25 | 4.26 | 3.975 | 3684842 |
| 1740785700 | 4.17 | -0.01 | -0.24 | 4.2 | 4.25 | 4.05 | 3330473 |
| 1740699300 | 4.18 | 0.07 | 1.70 | 4.11 | 4.28 | 4.1 | 5171702 |
| 1740612900 | 4.11 | -0.14 | -3.29 | 4.28 | 4.46 | 4.01 | 5223126 |
| 1740526500 | 4.25 | 0.01 | 0.24 | 4.24 | 4.29 | 4.04 | 4224710 |
| 1740440100 | 4.24 | 0.06 | 1.44 | 4.22 | 4.3 | 4.11 | 4905243 |
| 1740180900 | 4.18 | -0.32 | -7.01 | 4.55 | 4.57 | 4.155 | 5014925 |
| 1740094500 | 4.495 | -0.01 | -0.11 | 4.51 | 4.65 | 4.46 | 3113777 |
| 1740008100 | 4.5 | 0.01 | 0.22 | 4.48 | 4.62 | 4.35 | 4131844 |
| 1739921700 | 4.49 | 0.45 | 11.00 | 4 | 4.5599999 | 4 | 7259156 |
| 1739576100 | 4.045 | 0.15 | 3.72 | 3.92 | 4.12 | 3.86 | 5106763 |
| 1739489700 | 3.9 | -0.36 | -8.45 | 3.65 | 4.2 | 3.65 | 10355525 |
| 1739403300 | 4.26 | -0.19 | -4.27 | 4.32 | 4.375 | 4.13 | 5616876 |
| 1739316900 | 4.45 | -0.01 | -0.22 | 4.37 | 4.74 | 4.35 | 4111510 |
| 1739230500 | 4.46 | 0.15 | 3.48 | 4.3099999 | 4.54 | 4.2301 | 4666319 |
| 1738971300 | 4.3099999 | 0.01 | 0.23 | 4.2699999 | 4.32 | 4.2 | 2860219 |
| 1738884900 | 4.3 | 0.08 | 1.90 | 4.28 | 4.46 | 4.235 | 2457312 |
| 1738798500 | 4.22 | -0.05 | -1.17 | 4.29 | 4.35 | 4.2 | 2908571 |
| 1738712100 | 4.2699999 | 0.19 | 4.66 | 4.0599999 | 4.3 | 4.0401 | 3219567 |
| 1738625700 | 4.08 | -0.05 | -1.21 | 3.9 | 4.195 | 3.88 | 4725983 |
| 1738366500 | 4.13 | -0.11 | -2.48 | 4.3 | 4.32 | 4.0812 | 3643535 |
| 1738280100 | 4.235 | 0 | 0.12 | 4.2699999 | 4.33 | 4.21 | 2094385 |
| 1738193700 | 4.23 | -0.05 | -1.17 | 4.28 | 4.33 | 4.14 | 2485863 |
| 1738107300 | 4.28 | 0.03 | 0.71 | 4.26 | 4.355 | 4.18 | 2022394 |
| 1738020900 | 4.25 | 0.07 | 1.67 | 4.16 | 4.32 | 4.144 | 3061024 |
| 1737761700 | 4.18 | 0.16 | 3.98 | 4.11 | 4.2 | 4.05 | 2542206 |
| 1737675300 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1737588900 | 4.0199999 | 0.05 | 1.26 | 3.89 | 4.1 | 3.89 | 2234190 |
| 1737502500 | 3.97 | -0.06 | -1.49 | 4.07 | 4.08 | 3.88 | 3398988 |
| 1737156900 | 4.03 | 0 | 0.00 | 4.0599999 | 4.16 | 4.0096 | 3514959 |
| 1737070500 | 4.03 | 0.02 | 0.50 | 3.97 | 4.155 | 3.955 | 2698832 |
| 1736984100 | 4.01 | 0.38 | 10.47 | 3.86 | 4.08 | 3.84 | 5989406 |
| 1736897700 | 3.63 | 0.14 | 4.01 | 3.56 | 3.65 | 3.41 | 4040973 |
| 1736811300 | 3.49 | -0.28 | -7.43 | 3.75 | 3.775 | 3.48 | 6125339 |
| 1736552100 | 3.77 | -0.2 | -5.04 | 3.84 | 3.85 | 3.68 | 3909504 |
| 1736379300 | 3.97 | -0.09 | -2.22 | 3.98 | 4.01 | 3.86 | 3495140 |
| 1736292900 | 4.0599999 | 0.05 | 1.25 | 4.08 | 4.19 | 3.97 | 3053957 |
| 1736206500 | 4.01 | 0.18 | 4.70 | 3.93 | 4.14 | 3.9 | 3936202 |
| 1735947300 | 3.83 | 0.1 | 2.68 | 3.77 | 3.93 | 3.67 | 3283408 |
| 1735860900 | 3.73 | 0.07 | 1.91 | 3.73 | 3.83 | 3.655 | 3003217 |
| 1735688100 | 3.66 | 0.12 | 3.39 | 3.62 | 3.93 | 3.605 | 6042322 |
| 1735601700 | 3.54 | -0.08 | -2.21 | 3.56 | 3.6 | 3.39 | 4849080 |
| 1735342500 | 3.62 | -0.11 | -2.95 | 3.68 | 3.795 | 3.58 | 4243701 |
| 1735256100 | 3.73 | 0.23 | 6.57 | 3.41 | 3.75 | 3.36 | 4867389 |
| 1735077840 | 3.5 | 0.09 | 2.49 | 3.4 | 3.51 | 3.31 | 2458313 |
| 1734996900 | 3.415 | -0.01 | -0.15 | 3.4 | 3.44 | 3.315 | 4755964 |
| 1734737700 | 3.42 | 0.15 | 4.59 | 3.22 | 3.525 | 3.15 | 9382932 |
| 1734651300 | 3.27 | -0.07 | -1.95 | 3.31 | 3.385 | 3.15 | 6540689 |
| 1734564900 | 3.335 | -0.32 | -8.76 | 3.7 | 3.73 | 3.285 | 6126235 |
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
