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 | 0.68 | 17.2588832487 | 3.94 | 4.62 | 3.63 | 22826 | 4.08131811 | CS |
| 4 | 0.79 | 20.6266318538 | 3.83 | 4.8968 | 3.63 | 36588 | 4.24343187 | CS |
| 12 | 1.7301 | 59.8671234299 | 2.8899 | 4.8968 | 2.47 | 28865 | 3.73868098 | CS |
| 26 | 1.63 | 54.5150501672 | 2.99 | 4.8968 | 1.73 | 27124 | 3.19627079 | CS |
| 52 | 3.62 | 362 | 1 | 4.8968 | 0.87 | 25106 | 2.54779253 | CS |
| 156 | -0.3902 | -7.78811225101 | 5.0102 | 7.03 | 0.87 | 24407 | 3.15257335 | CS |
| 260 | 3.59 | 348.54368932 | 1.03 | 9.62 | 0.74 | 662283 | 2.71334559 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.325 | 0.37 | 9.36 | 4.05 | 4.4 | 3.9611 | 42501 |
| 1737070500 | 3.955 | 0.08 | 2.16 | 3.99 | 4.0967 | 3.85 | 13816 |
| 1736984100 | 3.8712 | 0.09 | 2.41 | 3.82 | 3.93 | 3.63 | 21170 |
| 1736897700 | 3.78 | -0.16 | -4.06 | 3.94 | 4.1093 | 3.78 | 13817 |
| 1736811300 | 3.94 | -0.11 | -2.72 | 3.89 | 4.05 | 3.85 | 47697 |
| 1736552100 | 4.05 | 0.2 | 5.29 | 3.86 | 4.11 | 3.86 | 11774 |
| 1736379300 | 3.8467 | -0.13 | -3.19 | 3.74 | 3.9194 | 3.7301 | 21269 |
| 1736292900 | 3.9735 | 0.17 | 4.40 | 4.0199999 | 4.08 | 3.75 | 19009 |
| 1736206500 | 3.8059 | -0.12 | -3.16 | 3.87 | 4.1122 | 3.7515 | 15448 |
| 1735947300 | 3.93 | -0.2 | -4.73 | 3.93 | 4.0956 | 3.78 | 20764 |
| 1735860900 | 4.125 | 0 | 0.11 | 3.97 | 4.2352 | 3.76 | 13522 |
| 1735688100 | 4.1205 | 0 | 0.01 | 4.16 | 4.264 | 3.76 | 37950 |
| 1735601700 | 4.12 | -0.69 | -14.26 | 4.96 | 4.96 | 3.81 | 99296 |
| 1735342500 | 4.805 | 0.82 | 20.43 | 4.05 | 4.89 | 4.0127 | 162048 |
| 1735256100 | 3.99 | 0.1 | 2.57 | 4 | 4.01 | 3.8 | 38217 |
| 1735077840 | 3.89 | 0.07 | 1.88 | 3.83 | 4 | 3.76 | 17882 |
| 1734996900 | 3.8182 | -0.13 | -3.34 | 3.9 | 3.9 | 3.7601 | 7018 |
| 1734737700 | 3.95 | 0.21 | 5.61 | 3.72 | 4.035 | 3.72 | 22926 |
| 1734651300 | 3.74 | 0.08 | 2.19 | 3.68 | 3.84 | 3.6201 | 9098 |
| 1734564900 | 3.66 | 0 | 0.00 | 3.71 | 3.7632 | 3.65 | 20118 |
| 1734478500 | 3.66 | -0.09 | -2.40 | 4 | 4.0731 | 3.6 | 56376 |
| 1734392100 | 3.75 | -0.03 | -0.79 | 3.77 | 3.9173 | 3.55 | 33475 |
| 1734132900 | 3.78 | -0.06 | -1.56 | 3.9 | 3.9088 | 3.67 | 10345 |
| 1734046500 | 3.8399 | -0.02 | -0.52 | 3.96 | 4.1 | 3.73 | 25735 |
| 1733960100 | 3.86 | 0.24 | 6.63 | 3.71 | 4.0676 | 3.7 | 53730 |
| 1733873700 | 3.62 | -0.13 | -3.47 | 3.85 | 3.85 | 3.55 | 20770 |
| 1733787300 | 3.75 | 0 | 0.00 | 3.9 | 3.91 | 3.623 | 26683 |
| 1733528100 | 3.75 | 0.11 | 2.88 | 3.74 | 3.76 | 3.55 | 23045 |
| 1733441700 | 3.645 | -0.01 | -0.14 | 3.73 | 3.9227 | 3.6 | 25033 |
| 1733355300 | 3.65 | 0.02 | 0.55 | 3.45 | 3.65 | 3.45 | 13341 |
| 1733268900 | 3.63 | -0.27 | -6.92 | 4.19 | 4.19 | 3.29 | 139099 |
| 1733182500 | 3.9 | 0.8 | 25.81 | 3.1 | 4.07 | 3.1 | 164462 |
| 1732917840 | 3.1 | 0.02 | 0.65 | 3.08 | 3.13 | 3.055 | 12706 |
| 1732750500 | 3.08 | 0.03 | 0.98 | 3.09 | 3.115 | 3.04 | 13057 |
| 1732664100 | 3.05 | -0.03 | -0.97 | 3.16 | 3.19 | 3 | 11711 |
| 1732577700 | 3.08 | 0.03 | 0.98 | 3.02 | 3.25 | 3.02 | 19787 |
| 1732318500 | 3.05 | -0.04 | -1.29 | 2.99 | 3.202 | 2.98 | 14443 |
| 1732232100 | 3.09 | -0.01 | -0.32 | 3.09 | 3.23 | 2.93 | 15361 |
| 1732145700 | 3.1 | 0.04 | 1.31 | 3.06 | 3.11 | 3.02 | 10993 |
| 1732059300 | 3.06 | 0.02 | 0.66 | 3.14 | 3.35 | 2.99 | 63865 |
| 1731972900 | 3.04 | 0.3 | 10.95 | 2.74 | 3.095 | 2.7296999 | 21769 |
| 1731713700 | 2.74 | 0.03 | 1.11 | 2.82 | 2.87 | 2.7005 | 6216 |
| 1731627300 | 2.71 | 0.12 | 4.63 | 2.41 | 2.71 | 2.41 | 20406 |
| 1731540900 | 2.59 | -0.12 | -4.42 | 2.74 | 2.9662 | 2.55 | 61934 |
| 1731454500 | 2.7099 | 0.11 | 4.23 | 2.58 | 2.7773 | 2.47 | 14356 |
| 1731368100 | 2.6 | -0.12 | -4.48 | 2.89 | 2.89 | 2.5501 | 17878 |
| 1731108900 | 2.7219 | 0.05 | 1.94 | 2.66 | 2.88 | 2.6153 | 8431 |
| 1731022500 | 2.67 | 0.02 | 0.75 | 2.66 | 2.8 | 2.66 | 2041 |
| 1730936100 | 2.65 | -0.05 | -1.85 | 2.67 | 2.845 | 2.6 | 11266 |
| 1730849700 | 2.7 | -0.01 | -0.37 | 2.75 | 2.7605 | 2.62 | 8445 |
| 1730763300 | 2.71 | -0.07 | -2.52 | 2.85 | 2.85 | 2.71 | 1792 |
| 1730500500 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.81 | 2.65 | 22746 |
| 1730414100 | 2.7799999 | -0.05 | -1.77 | 2.86 | 3 | 2.75 | 2447 |
| 1730327700 | 2.83 | -0.09 | -3.08 | 2.95 | 2.95 | 2.7 | 10765 |
| 1730241300 | 2.92 | 0.03 | 1.04 | 2.79 | 2.935 | 2.75 | 3004 |
| 1730154900 | 2.89 | 0.18 | 6.64 | 2.7 | 2.9 | 2.69 | 4409 |
| 1729895700 | 2.71 | 0.06 | 2.26 | 2.66 | 3 | 2.66 | 24184 |
| 1729809300 | 2.65 | -0.15 | -5.36 | 2.725 | 2.8771 | 2.65 | 43770 |
| 1729722900 | 2.8 | 0.15 | 5.66 | 2.65 | 2.8017 | 2.65 | 1110 |
| 1729636500 | 2.65 | -0.21 | -7.34 | 2.72 | 2.93 | 2.65 | 6930 |
| 1729550100 | 2.86 | 0.16 | 5.93 | 2.65 | 2.89 | 2.65 | 7785 |
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
