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 | 0.18 | 4.48877805486 | 4.01 | 4.22 | 3.935 | 649558 | 4.07220923 | DR |
| 4 | 0.26 | 6.61577608142 | 3.93 | 4.22 | 3.75 | 709880 | 4.00460672 | DR |
| 12 | -0.87 | -17.1936758893 | 5.06 | 5.09 | 3.75 | 561484 | 4.27368301 | DR |
| 26 | -1.04 | -19.8852772467 | 5.23 | 5.7689 | 3.75 | 400880 | 4.65062209 | DR |
| 52 | -1.82 | -30.2828618968 | 6.01 | 6.12 | 3.75 | 473757 | 5.17914386 | DR |
| 156 | -1.56 | -27.1304347826 | 5.75 | 7.975 | 3.75 | 950122 | 5.76077129 | DR |
| 260 | -6.79 | -61.839708561 | 10.98 | 11.105 | 3.69 | 1055908 | 6.20693421 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 4.2 | -0.01 | -0.24 | 4.17 | 4.21 | 4.14 | 787261 |
| 1737070800 | 4.21 | 0 | 0.00 | 4.21 | 4.215 | 4.15 | 493769 |
| 1736984400 | 4.21 | 0.16 | 3.95 | 4.11 | 4.22 | 4.1 | 736645 |
| 1736898000 | 4.05 | 0.03 | 0.75 | 4 | 4.05 | 3.98 | 489122 |
| 1736811600 | 4.0199999 | 0.07 | 1.77 | 3.98 | 4.0399 | 3.955 | 401285 |
| 1736552400 | 3.95 | -0.08 | -1.99 | 4.01 | 4.025 | 3.935 | 1126968 |
| 1736379600 | 4.03 | -0.05 | -1.23 | 3.99 | 4.04 | 3.96 | 762785 |
| 1736293200 | 4.08 | 0.11 | 2.77 | 4.05 | 4.14 | 4.03 | 2304352 |
| 1736206800 | 3.97 | 0.15 | 3.93 | 3.9 | 4.025 | 3.9 | 800474 |
| 1735947600 | 3.82 | -0.17 | -4.26 | 3.87 | 3.935 | 3.81 | 530283 |
| 1735861200 | 3.99 | 0.08 | 2.05 | 3.78 | 4.01 | 3.75 | 1372982 |
| 1735688400 | 3.91 | 0.02 | 0.51 | 3.91 | 3.9265 | 3.8612 | 920887 |
| 1735602000 | 3.89 | 0.02 | 0.52 | 3.87 | 3.9 | 3.84 | 327316 |
| 1735342800 | 3.87 | -0.01 | -0.26 | 3.85 | 3.905 | 3.84 | 344799 |
| 1735256400 | 3.88 | 0 | 0.00 | 3.88 | 3.9281 | 3.87 | 266360 |
| 1735077840 | 3.88 | 0.04 | 1.04 | 3.85 | 4.08 | 3.81 | 179062 |
| 1734997200 | 3.84 | -0.18 | -4.48 | 3.9 | 3.91 | 3.805 | 311232 |
| 1734738000 | 4.0199999 | 0.17 | 4.42 | 3.93 | 4.0199999 | 3.92 | 699642 |
| 1734651600 | 3.85 | 0.07 | 1.85 | 3.85 | 3.91 | 3.845 | 522432 |
| 1734565200 | 3.78 | -0.26 | -6.44 | 3.98 | 3.98 | 3.75 | 804962 |
| 1734478800 | 4.04 | 0.08 | 2.02 | 3.92 | 4.0599999 | 3.8912 | 527632 |
| 1734392400 | 3.96 | -0.08 | -1.98 | 4.03 | 4.05 | 3.93 | 632557 |
| 1734133200 | 4.04 | -0.1 | -2.42 | 4.13 | 4.13 | 4.04 | 339679 |
| 1734046800 | 4.14 | -0.15 | -3.50 | 4.26 | 4.279 | 4.115 | 462544 |
| 1733960400 | 4.29 | 0.03 | 0.70 | 4.23 | 4.36 | 4.1449999 | 560748 |
| 1733874000 | 4.26 | 0.07 | 1.67 | 4.14 | 4.26 | 4.135 | 471567 |
| 1733787600 | 4.19 | -0.03 | -0.71 | 4.24 | 4.275 | 4.17 | 400677 |
| 1733528400 | 4.22 | -0.11 | -2.54 | 4.29 | 4.295 | 4.18 | 671232 |
| 1733442000 | 4.33 | 0.12 | 2.85 | 4.33 | 4.35 | 4.285 | 518405 |
| 1733355600 | 4.21 | 0.02 | 0.48 | 4.17 | 4.23 | 4.15 | 374188 |
| 1733269200 | 4.19 | 0.09 | 2.20 | 4.14 | 4.2 | 4.08 | 1003664 |
| 1733182800 | 4.1 | -0.06 | -1.44 | 4.1 | 4.1297 | 4.0599999 | 484490 |
| 1732917840 | 4.16 | -0.22 | -5.02 | 4.07 | 4.21 | 4.05 | 467902 |
| 1732750800 | 4.38 | -0.23 | -4.99 | 4.61 | 4.61 | 4.35 | 683339 |
| 1732664400 | 4.61 | 0.02 | 0.44 | 4.58 | 4.66 | 4.55 | 397979 |
| 1732578000 | 4.59 | 0.06 | 1.32 | 4.61 | 4.62 | 4.55 | 499837 |
| 1732318800 | 4.53 | 0.16 | 3.66 | 4.37 | 4.53 | 4.36 | 384103 |
| 1732232400 | 4.37 | -0.09 | -2.02 | 4.36 | 4.37 | 4.32 | 311598 |
| 1732146000 | 4.46 | 0.04 | 0.90 | 4.43 | 4.48 | 4.405 | 241071 |
| 1732059600 | 4.42 | -0.02 | -0.45 | 4.41 | 4.44 | 4.39 | 361913 |
| 1731973200 | 4.44 | -0.05 | -1.11 | 4.49 | 4.4999 | 4.43 | 197070 |
| 1731714000 | 4.49 | 0.02 | 0.45 | 4.48 | 4.51 | 4.465 | 146930 |
| 1731627600 | 4.47 | -0.03 | -0.67 | 4.51 | 4.515 | 4.455 | 250114 |
| 1731541200 | 4.5 | -0.05 | -1.10 | 4.55 | 4.555 | 4.5 | 301953 |
| 1731454800 | 4.55 | -0.05 | -1.09 | 4.57 | 4.61 | 4.535 | 615199 |
| 1731368400 | 4.6 | -0.09 | -1.92 | 4.66 | 4.66 | 4.58 | 493712 |
| 1731109200 | 4.69 | -0.09 | -1.88 | 4.72 | 4.72 | 4.64 | 224443 |
| 1731022800 | 4.78 | -0.01 | -0.21 | 4.79 | 4.82 | 4.72 | 249095 |
| 1730936400 | 4.79 | 0.08 | 1.70 | 4.64 | 4.79 | 4.62 | 122104 |
| 1730850000 | 4.71 | 0.06 | 1.29 | 4.66 | 4.725 | 4.635 | 274223 |
| 1730763600 | 4.65 | 0.07 | 1.53 | 4.69 | 4.735 | 4.65 | 329483 |
| 1730500800 | 4.58 | -0.15 | -3.17 | 4.7 | 4.7 | 4.5599999 | 357508 |
| 1730414400 | 4.73 | -0.18 | -3.67 | 4.83 | 4.865 | 4.73 | 298985 |
| 1730328000 | 4.91 | 0.07 | 1.45 | 4.84 | 4.92 | 4.83 | 2949865 |
| 1730241600 | 4.84 | -0.22 | -4.35 | 5.05 | 5.05 | 4.83 | 1227741 |
| 1730155200 | 5.0599999 | 0.06 | 1.20 | 5.05 | 5.09 | 5.05 | 126120 |
| 1729896000 | 5 | -0.05 | -0.99 | 5.0599999 | 5.0599999 | 4.995 | 88086 |
| 1729809600 | 5.05 | 0.04 | 0.80 | 4.99 | 5.08 | 4.99 | 313892 |
| 1729723200 | 5.01 | 0.03 | 0.60 | 4.97 | 5.01 | 4.94 | 119171 |
| 1729636800 | 4.98 | 0.01 | 0.20 | 4.99 | 5.0182 | 4.95 | 235346 |
| 1729550400 | 4.97 | -0.14 | -2.74 | 5.05 | 5.05 | 4.97 | 362299 |
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
