Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -4.02684563758 | 4.47 | 4.74 | 4.1 | 193002 | 4.35947563 | CS |
| 4 | 0.6 | 16.2601626016 | 3.69 | 4.74 | 3.54 | 167753 | 4.10646903 | CS |
| 12 | 0.92 | 27.2997032641 | 3.37 | 4.74 | 2.87 | 229259 | 3.79805375 | CS |
| 26 | 1.18 | 37.9421221865 | 3.11 | 4.74 | 2.87 | 147689 | 3.65090959 | CS |
| 52 | -0.19 | -4.24107142857 | 4.48 | 5.623 | 2.87 | 165458 | 3.88691263 | CS |
| 156 | -12.4 | -74.2959856201 | 16.69 | 17 | 2.87 | 267810 | 4.07842409 | CS |
| 260 | -12.4 | -74.2959856201 | 16.69 | 17 | 2.87 | 267810 | 4.07842409 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.29 | 0.03 | 0.70 | 4.29 | 4.3099999 | 4.1898 | 67605 |
| 1739489700 | 4.26 | 0.01 | 0.24 | 4.29 | 4.3 | 4.18 | 55095 |
| 1739403300 | 4.25 | 0.08 | 1.92 | 4.24 | 4.3099999 | 4.13 | 91734 |
| 1739316900 | 4.17 | -0.11 | -2.57 | 4.23 | 4.3099999 | 4.1 | 113702 |
| 1739230500 | 4.28 | -0.19 | -4.25 | 4.48 | 4.59 | 4.215 | 214711 |
| 1738971300 | 4.47 | 0.04 | 0.90 | 4.47 | 4.74 | 4.2699999 | 489768 |
| 1738884900 | 4.43 | 0.36 | 8.85 | 4.08 | 4.44 | 3.97 | 287513 |
| 1738798500 | 4.07 | 0.38 | 10.30 | 3.71 | 4.07 | 3.67 | 223747 |
| 1738712100 | 3.69 | 0.03 | 0.82 | 3.66 | 3.75 | 3.54 | 93058 |
| 1738625700 | 3.66 | -0.09 | -2.40 | 3.68 | 3.735 | 3.6 | 122779 |
| 1738366500 | 3.75 | -0.02 | -0.53 | 3.76 | 3.82 | 3.6 | 100454 |
| 1738280100 | 3.77 | 0.05 | 1.34 | 3.76 | 3.83 | 3.725 | 82982 |
| 1738193700 | 3.72 | -0.11 | -2.87 | 3.83 | 3.8544 | 3.7 | 113261 |
| 1738107300 | 3.83 | -0.06 | -1.54 | 3.86 | 3.9 | 3.7214 | 69808 |
| 1738020900 | 3.89 | -0.06 | -1.52 | 4.01 | 4.07 | 3.8601 | 167484 |
| 1737761700 | 3.95 | 0 | 0.00 | 3.9 | 4.07 | 3.9 | 115293 |
| 1737675300 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1737588900 | 3.95 | -0.19 | -4.59 | 4.09 | 4.09 | 3.93 | 152973 |
| 1737502500 | 4.14 | 0.14 | 3.50 | 4.1 | 4.18 | 3.89 | 182198 |
| 1737156900 | 4 | 0.31 | 8.40 | 3.69 | 4.09 | 3.69 | 342994 |
| 1737070500 | 3.69 | 0 | 0.00 | 3.72 | 3.81 | 3.6 | 177286 |
| 1736984100 | 3.69 | -0.03 | -0.81 | 3.79 | 3.79 | 3.55 | 168468 |
| 1736897700 | 3.72 | -0.02 | -0.53 | 3.86 | 3.89 | 3.7 | 125770 |
| 1736811300 | 3.74 | -0.15 | -3.86 | 3.74 | 4.0493 | 3.7 | 326792 |
| 1736552100 | 3.89 | 0.24 | 6.58 | 3.9 | 4 | 3.64 | 594432 |
| 1736379300 | 3.65 | 0.18 | 5.19 | 3.53 | 3.82 | 3.51 | 526139 |
| 1736292900 | 3.47 | 0.03 | 0.87 | 3.45 | 3.5399 | 3.36 | 239882 |
| 1736206500 | 3.44 | 0.02 | 0.58 | 3.49 | 3.5 | 3.36 | 254635 |
| 1735947300 | 3.42 | 0.22 | 6.87 | 3.22 | 3.45 | 3.22 | 142330 |
| 1735860900 | 3.2 | -0.02 | -0.62 | 3.25 | 3.37 | 3.1701 | 96695 |
| 1735688100 | 3.22 | 0.07 | 2.22 | 3.06 | 3.24 | 3.06 | 245165 |
| 1735601700 | 3.15 | -0.07 | -2.17 | 3.16 | 3.22 | 3.05 | 191586 |
| 1735342500 | 3.22 | 0.04 | 1.26 | 3.15 | 3.25 | 3.0601 | 193605 |
| 1735256100 | 3.18 | -0.06 | -1.85 | 3.23 | 3.37 | 3.08 | 188591 |
| 1735077840 | 3.24 | -0.05 | -1.52 | 3.37 | 3.37 | 3.19 | 117867 |
| 1734996900 | 3.29 | 0.11 | 3.46 | 3.24 | 3.34 | 3.23 | 152464 |
| 1734737700 | 3.18 | 0.04 | 1.27 | 3.3 | 3.3 | 3.1 | 207243 |
| 1734651300 | 3.14 | -0.05 | -1.57 | 3.19 | 3.45 | 2.87 | 285347 |
| 1734564900 | 3.19 | -0.2 | -5.90 | 3.37 | 3.5677 | 3.18 | 199663 |
| 1734478500 | 3.39 | -0.05 | -1.45 | 3.4 | 3.6 | 3.32 | 126229 |
| 1734392100 | 3.44 | -0.2 | -5.49 | 3.61 | 3.79 | 3.41 | 154468 |
| 1734132900 | 3.64 | -0.1 | -2.67 | 3.8 | 3.8 | 3.59 | 93861 |
| 1734046500 | 3.74 | 0.07 | 1.91 | 3.71 | 3.8517 | 3.64 | 74848 |
| 1733960100 | 3.67 | -0.21 | -5.41 | 3.97 | 3.97 | 3.5 | 211556 |
| 1733873700 | 3.88 | -0.11 | -2.76 | 3.97 | 4.0399 | 3.85 | 92505 |
| 1733787300 | 3.99 | -0.06 | -1.48 | 4.08 | 4.1764 | 3.9201 | 147798 |
| 1733528100 | 4.05 | -0.05 | -1.22 | 4.09 | 4.18 | 4.03 | 127287 |
| 1733441700 | 4.1 | 0.09 | 2.24 | 4.01 | 4.18 | 3.9601 | 243212 |
| 1733355300 | 4.01 | -0.08 | -1.96 | 4.13 | 4.13 | 3.975 | 112554 |
| 1733268900 | 4.09 | -0.09 | -2.15 | 4.18 | 4.2 | 4 | 234371 |
| 1733182500 | 4.18 | 0.19 | 4.76 | 4.01 | 4.1901 | 4 | 428813 |
| 1732917840 | 3.99 | -0.05 | -1.24 | 4.07 | 4.1699 | 3.98 | 125281 |
| 1732750500 | 4.04 | 0.11 | 2.80 | 4.0199999 | 4.0991 | 3.9 | 330382 |
| 1732664100 | 3.93 | 0.06 | 1.55 | 4 | 4.15 | 3.88 | 637776 |
| 1732577700 | 3.87 | 0.52 | 15.52 | 3.9898 | 4.26 | 3.77 | 1893518 |
| 1732318500 | 3.35 | -0.02 | -0.59 | 3.37 | 3.375 | 3.2799999 | 60626 |
| 1732232100 | 3.37 | 0 | 0.00 | 3.38 | 3.4201 | 3.2599999 | 98619 |
| 1732145700 | 3.37 | 0 | 0.00 | 3.4 | 3.4 | 3.3 | 42085 |
| 1732059300 | 3.37 | 0.01 | 0.30 | 3.34 | 3.3996 | 3.34 | 28289 |
| 1731972900 | 3.36 | -0.09 | -2.61 | 3.46 | 3.53 | 3.34 | 42030 |
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
