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 | 0.0188 | 0.386036960986 | 4.87 | 5.19 | 4.711 | 16021130 | 4.92893393 | CS |
| 4 | 0.5388 | 12.3862068966 | 4.35 | 5.19 | 4.17 | 15184167 | 4.6162918 | CS |
| 12 | -0.1212 | -2.41916167665 | 5.01 | 5.19 | 4.03 | 10134577 | 4.55352851 | CS |
| 26 | -0.5512 | -10.1323529412 | 5.44 | 5.96 | 4.03 | 17157836 | 4.92060642 | CS |
| 52 | -1.9812 | -28.8384279476 | 6.87 | 11.88 | 2.38 | 24784536 | 4.98650839 | CS |
| 156 | -266.42768612 | -98.1981190786 | 271.31648612 | 302.90390141 | 2.38 | 32820771 | 78.81595278 | CS |
| 260 | -70.7268841 | -93.5346746403 | 75.6156841 | 640.74807226 | 2.38 | 43651159 | 157.89170374 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 5.04 | 0.09 | 1.82 | 5.0199999 | 5.19 | 4.94 | 17627303 |
| 1732917840 | 4.95 | -0.02 | -0.40 | 5 | 5.091 | 4.91 | 9863005 |
| 1732750800 | 4.97 | 0.17 | 3.54 | 4.86 | 5 | 4.85 | 15015677 |
| 1732664400 | 4.8 | -0.06 | -1.23 | 4.87 | 5.01 | 4.711 | 21578533 |
| 1732578000 | 4.86 | 0.31 | 6.81 | 4.69 | 4.95 | 4.6849999 | 31055392 |
| 1732318800 | 4.55 | 0.06 | 1.34 | 4.48 | 4.62 | 4.4307 | 11919257 |
| 1732232400 | 4.49 | 0.05 | 1.13 | 4.46 | 4.53 | 4.4 | 7820808 |
| 1732146000 | 4.44 | 0.1 | 2.30 | 4.3 | 4.57 | 4.28 | 12512252 |
| 1732059600 | 4.34 | -0.02 | -0.46 | 4.34 | 4.35 | 4.26 | 9494036 |
| 1731973200 | 4.36 | -0.12 | -2.68 | 4.45 | 4.47 | 4.34 | 8046875 |
| 1731714000 | 4.48 | -0.09 | -1.97 | 4.61 | 4.675 | 4.45 | 8813957 |
| 1731627600 | 4.57 | 0.01 | 0.22 | 4.63 | 4.785 | 4.54 | 11283163 |
| 1731541200 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.87 | 4.53 | 20164968 |
| 1731454800 | 4.5599999 | 0.07 | 1.56 | 4.44 | 4.67 | 4.3 | 19411781 |
| 1731368400 | 4.49 | 0.22 | 5.15 | 4.3 | 4.65 | 4.25 | 24950775 |
| 1731109200 | 4.2699999 | -0.03 | -0.70 | 4.29 | 4.3 | 4.17 | 12969323 |
| 1731022800 | 4.3 | -0.28 | -6.11 | 4.45 | 4.47 | 4.23 | 16130815 |
| 1730936400 | 4.58 | 0.19 | 4.33 | 4.5 | 4.8 | 4.43 | 23756410 |
| 1730850000 | 4.39 | 0.04 | 0.92 | 4.35 | 4.45 | 4.3099999 | 6084842 |
| 1730763600 | 4.35 | -0.16 | -3.55 | 4.5 | 4.54 | 4.35 | 5307353 |
| 1730500800 | 4.51 | 0.12 | 2.73 | 4.43 | 4.5599999 | 4.42 | 4799939 |
| 1730414400 | 4.39 | -0.17 | -3.73 | 4.53 | 4.57 | 4.39 | 5790195 |
| 1730328000 | 4.5599999 | 0.12 | 2.70 | 4.44 | 4.65 | 4.43 | 9683967 |
| 1730241600 | 4.44 | 0 | 0.00 | 4.43 | 4.47 | 4.3629 | 5002832 |
| 1730155200 | 4.44 | 0.12 | 2.78 | 4.35 | 4.53 | 4.32 | 8405261 |
| 1729896000 | 4.32 | -0.04 | -0.92 | 4.35 | 4.51 | 4.32 | 6412378 |
| 1729809600 | 4.36 | 0.12 | 2.83 | 4.23 | 4.38 | 4.16 | 6023699 |
| 1729723200 | 4.24 | -0.1 | -2.30 | 4.26 | 4.32 | 4.17 | 5409247 |
| 1729636800 | 4.34 | 0.05 | 1.17 | 4.23 | 4.36 | 4.23 | 3700801 |
| 1729550400 | 4.29 | -0.07 | -1.61 | 4.34 | 4.42 | 4.24 | 5200548 |
| 1729291200 | 4.36 | 0.14 | 3.32 | 4.23 | 4.37 | 4.23 | 5426288 |
| 1729204800 | 4.22 | -0.01 | -0.24 | 4.2 | 4.24 | 4.1512 | 4477529 |
| 1729118400 | 4.23 | 0.08 | 1.93 | 4.18 | 4.26 | 4.15 | 5813916 |
| 1729032000 | 4.15 | 0.03 | 0.73 | 4.12 | 4.18 | 4.11 | 5117965 |
| 1728945600 | 4.12 | -0.05 | -1.20 | 4.15 | 4.24 | 4.12 | 5507284 |
| 1728686400 | 4.17 | -0.02 | -0.48 | 4.15 | 4.24 | 4.14 | 7102996 |
| 1728600000 | 4.19 | 0.12 | 2.95 | 4.03 | 4.21 | 4.03 | 5895950 |
| 1728513600 | 4.07 | -0.1 | -2.40 | 4.16 | 4.16 | 4.04 | 7451626 |
| 1728427200 | 4.17 | -0.01 | -0.24 | 4.18 | 4.245 | 4.14 | 7264237 |
| 1728340800 | 4.18 | -0.22 | -5.00 | 4.39 | 4.39 | 4.12 | 12973094 |
| 1728081600 | 4.4 | -0.03 | -0.68 | 4.47 | 4.51 | 4.3316 | 9353578 |
| 1727995200 | 4.43 | 0.06 | 1.37 | 4.3 | 4.5 | 4.29 | 5853987 |
| 1727908800 | 4.37 | -0.03 | -0.68 | 4.41 | 4.46 | 4.3611 | 5454754 |
| 1727822400 | 4.4 | -0.15 | -3.30 | 4.62 | 4.6377 | 4.39 | 7967691 |
| 1727736000 | 4.55 | 0.05 | 1.11 | 4.51 | 4.69 | 4.4901 | 9070616 |
| 1727476800 | 4.5 | -0.04 | -0.88 | 4.55 | 4.66 | 4.5 | 6999878 |
| 1727390400 | 4.54 | 0.16 | 3.65 | 4.45 | 4.55 | 4.39 | 8998185 |
| 1727304000 | 4.38 | -0.14 | -3.10 | 4.51 | 4.5199999 | 4.36 | 12615243 |
| 1727217600 | 4.5199999 | -0.14 | -3.00 | 4.7 | 4.7 | 4.51 | 11821194 |
| 1727131200 | 4.66 | -0.1 | -2.10 | 4.72 | 4.725 | 4.565 | 12019012 |
| 1726872000 | 4.76 | 0.05 | 1.06 | 4.7 | 4.805 | 4.635 | 27854601 |
| 1726785600 | 4.71 | -0.07 | -1.46 | 4.87 | 4.8949999 | 4.66 | 10312367 |
| 1726699200 | 4.78 | -0.04 | -0.83 | 4.85 | 4.9 | 4.75 | 8268691 |
| 1726612800 | 4.82 | -0.03 | -0.62 | 4.9 | 4.95 | 4.8 | 6504076 |
| 1726526400 | 4.85 | -0.11 | -2.22 | 4.95 | 5.01 | 4.85 | 7384152 |
| 1726267200 | 4.96 | 0.06 | 1.22 | 4.93 | 5.015 | 4.9 | 4955798 |
| 1726180800 | 4.9 | -0.05 | -1.01 | 4.9 | 5.015 | 4.8907999 | 5787177 |
| 1726094400 | 4.95 | 0 | 0.00 | 4.87 | 4.975 | 4.715 | 7738679 |
| 1726008000 | 4.95 | -0.06 | -1.20 | 5.01 | 5.04 | 4.87 | 7714092 |
| 1725921600 | 5.01 | 0.03 | 0.60 | 4.88 | 5.11 | 4.87 | 11890598 |
| 1725662400 | 4.98 | 0.25 | 5.29 | 4.74 | 4.98 | 4.65 | 12950942 |
| 1725576000 | 4.73 | 0.03 | 0.64 | 4.72 | 4.83 | 4.6849999 | 5375110 |
| 1725489600 | 4.7 | 0.07 | 1.51 | 4.625 | 4.78 | 4.61 | 5073690 |
| 1725403200 | 4.63 | -0.19 | -3.94 | 4.84 | 4.85 | 4.63 | 9140245 |
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
