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 | 0.01 | 0.227790432802 | 4.39 | 4.61 | 4.325 | 527113 | 4.46981331 | CS |
| 4 | -0.48 | -9.83606557377 | 4.88 | 4.95 | 4.3 | 601074 | 4.51203577 | CS |
| 12 | -0.6601 | -13.0451967352 | 5.0601 | 5.545 | 4.3 | 633325 | 4.78500717 | CS |
| 26 | -1.49 | -25.2971137521 | 5.89 | 5.99 | 4.3 | 608109 | 4.88488721 | CS |
| 52 | 0.7 | 18.9189189189 | 3.7 | 6.75 | 3.46 | 1176372 | 5.01234509 | CS |
| 156 | -10.18 | -69.8216735254 | 14.58 | 15.23 | 3.295 | 849052 | 6.12356903 | CS |
| 260 | -8.52 | -65.9442724458 | 12.92 | 21.8627 | 3.295 | 720886 | 8.46590964 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.41 | -0.17 | -3.71 | 4.59 | 4.6 | 4.375 | 508313 |
| 1738280100 | 4.58 | 0.05 | 1.10 | 4.6 | 4.61 | 4.48 | 378946 |
| 1738193700 | 4.53 | 0.09 | 2.03 | 4.43 | 4.59 | 4.4 | 497989 |
| 1738107300 | 4.44 | -0.01 | -0.22 | 4.42 | 4.5119999 | 4.37 | 550204 |
| 1738020900 | 4.45 | 0.05 | 1.14 | 4.48 | 4.58 | 4.38 | 580810 |
| 1737761700 | 4.4 | 0.05 | 1.15 | 4.39 | 4.41 | 4.325 | 627616 |
| 1737675300 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1737588900 | 4.35 | -0.16 | -3.55 | 4.51 | 4.55 | 4.35 | 2120219 |
| 1737502500 | 4.51 | 0.15 | 3.44 | 4.3869999 | 4.525 | 4.3869999 | 487502 |
| 1737156900 | 4.36 | -0.08 | -1.80 | 4.45 | 4.45 | 4.3 | 330149 |
| 1737070500 | 4.44 | -0.01 | -0.22 | 4.43 | 4.44 | 4.3 | 457850 |
| 1736984100 | 4.45 | 0.07 | 1.60 | 4.43 | 4.45 | 4.34 | 459105 |
| 1736897700 | 4.38 | -0.15 | -3.31 | 4.53 | 4.55 | 4.35 | 459726 |
| 1736811300 | 4.53 | -0.07 | -1.52 | 4.6 | 4.6 | 4.43 | 614922 |
| 1736552100 | 4.6 | -0.05 | -1.08 | 4.6025 | 4.64 | 4.55 | 543367 |
| 1736379300 | 4.65 | -0.2 | -4.12 | 4.885 | 4.885 | 4.59 | 572120 |
| 1736292900 | 4.85 | 0.06 | 1.25 | 4.83 | 4.95 | 4.79 | 593525 |
| 1736206500 | 4.79 | -0.06 | -1.24 | 4.87 | 4.89 | 4.7699999 | 488198 |
| 1735947300 | 4.85 | 0.03 | 0.62 | 4.88 | 4.9038 | 4.79 | 456006 |
| 1735860900 | 4.82 | 0.03 | 0.63 | 4.82 | 4.955 | 4.79 | 421146 |
| 1735688100 | 4.79 | 0.01 | 0.21 | 4.7699999 | 4.8501 | 4.7105 | 501955 |
| 1735601700 | 4.78 | -0.02 | -0.42 | 4.8 | 4.9 | 4.7379 | 387022 |
| 1735342500 | 4.8 | -0.01 | -0.21 | 4.79 | 4.85 | 4.7699999 | 404612 |
| 1735256100 | 4.8099999 | -0.02 | -0.41 | 4.79 | 4.8616 | 4.74 | 392400 |
| 1735077840 | 4.83 | 0.15 | 3.21 | 4.65 | 4.83 | 4.65 | 292919 |
| 1734996900 | 4.68 | -0.1 | -2.09 | 4.7699999 | 4.88 | 4.595 | 683713 |
| 1734737700 | 4.78 | 0.15 | 3.24 | 4.65 | 4.83 | 4.6 | 860692 |
| 1734651300 | 4.63 | 0.08 | 1.76 | 4.55 | 4.67 | 4.54 | 698580 |
| 1734564900 | 4.55 | -0.18 | -3.81 | 4.74 | 4.805 | 4.49 | 672499 |
| 1734478500 | 4.73 | 0.1 | 2.16 | 4.63 | 4.75 | 4.6 | 514495 |
| 1734392100 | 4.63 | 0.02 | 0.43 | 4.59 | 4.69 | 4.5835 | 397875 |
| 1734132900 | 4.61 | -0.01 | -0.22 | 4.6 | 4.62 | 4.51 | 458047 |
| 1734046500 | 4.62 | -0.05 | -1.07 | 4.63 | 4.72 | 4.57 | 625269 |
| 1733960100 | 4.67 | 0.07 | 1.52 | 4.625 | 4.79 | 4.45 | 1768024 |
| 1733873700 | 4.6 | -0.22 | -4.56 | 4.83 | 4.84 | 4.545 | 1707337 |
| 1733787300 | 4.82 | -0.02 | -0.41 | 4.88 | 4.95 | 4.8099999 | 604272 |
| 1733528100 | 4.84 | 0.06 | 1.26 | 4.76 | 4.87 | 4.74 | 659772 |
| 1733441700 | 4.78 | -0.06 | -1.24 | 4.82 | 4.92 | 4.75 | 538056 |
| 1733355300 | 4.84 | -0.07 | -1.43 | 4.91 | 4.91 | 4.76 | 749886 |
| 1733268900 | 4.91 | -0.13 | -2.58 | 5.0201 | 5.04 | 4.87 | 667498 |
| 1733182500 | 5.04 | -0.11 | -2.14 | 5.1 | 5.11 | 5.0298 | 304747 |
| 1732917840 | 5.15 | -0.04 | -0.77 | 5.23 | 5.25 | 5.08 | 259564 |
| 1732750500 | 5.19 | 0.21 | 4.22 | 5.04 | 5.42 | 5.04 | 833678 |
| 1732664100 | 4.98 | -0.07 | -1.39 | 5.04 | 5.04 | 4.88 | 527063 |
| 1732577700 | 5.05 | -0.04 | -0.79 | 5.11 | 5.19 | 5.04 | 454026 |
| 1732318500 | 5.09 | 0.15 | 3.04 | 4.94 | 5.16 | 4.9 | 574201 |
| 1732232100 | 4.94 | 0.04 | 0.82 | 4.91 | 4.94 | 4.83 | 343838 |
| 1732145700 | 4.9 | -0.02 | -0.41 | 4.9 | 4.92 | 4.82 | 395965 |
| 1732059300 | 4.92 | -0.06 | -1.20 | 4.945 | 4.96 | 4.84 | 428114 |
| 1731972900 | 4.98 | -0.02 | -0.40 | 5 | 5.07 | 4.86 | 609691 |
| 1731713700 | 5 | -0.1 | -1.96 | 5.09 | 5.09 | 4.955 | 647334 |
| 1731627300 | 5.1 | -0.36 | -6.59 | 5.44 | 5.4966 | 5.07 | 826568 |
| 1731540900 | 5.46 | 0.06 | 1.11 | 5.3737 | 5.525 | 5.37 | 739997 |
| 1731454500 | 5.4 | 0.06 | 1.12 | 5.35 | 5.545 | 5.265 | 976545 |
| 1731368100 | 5.34 | 0.15 | 2.89 | 5.285 | 5.415 | 5.165 | 1235146 |
| 1731108900 | 5.19 | 0.17 | 3.39 | 5.0601 | 5.2302 | 5.03 | 818738 |
| 1731022500 | 5.0199999 | 0.13 | 2.66 | 4.8 | 5.295 | 4.8 | 1107877 |
| 1730936100 | 4.89 | 0.1 | 2.09 | 4.83 | 4.905 | 4.715 | 876617 |
| 1730849700 | 4.79 | -0.06 | -1.24 | 4.83 | 4.83 | 4.66 | 593151 |
| 1730763300 | 4.85 | 0.19 | 4.08 | 4.66 | 4.885 | 4.64 | 777939 |
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
