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 | 1.04 | 28.4931506849 | 3.65 | 4.89 | 3.585 | 8852747 | 4.13023299 | CS |
| 4 | 0.74 | 18.7341772152 | 3.95 | 4.89 | 3.45 | 9953023 | 3.92097423 | CS |
| 12 | 0.75 | 19.0355329949 | 3.94 | 4.89 | 3.35 | 8934827 | 3.82079888 | CS |
| 26 | 1.4305 | 43.8870992484 | 3.2595 | 5.67 | 3.25 | 7208702 | 4.09507385 | CS |
| 52 | 2.55 | 119.158878505 | 2.14 | 5.67 | 2.02 | 6517023 | 3.727356 | CS |
| 156 | -0.76 | -13.9449541284 | 5.45 | 5.78 | 1.42 | 4069864 | 3.43024507 | CS |
| 260 | 3.44 | 275.2 | 1.25 | 7.76 | 0.92 | 3856135 | 3.75763418 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 4.5199999 | 0.88 | 24.18 | 3.8 | 4.55 | 3.8 | 16233609 |
| 1741646400 | 3.64 | -0.34 | -8.54 | 3.91 | 3.93 | 3.585 | 6868354 |
| 1741390800 | 3.98 | 0.02 | 0.51 | 3.97 | 4.12 | 3.8344 | 5623818 |
| 1741304400 | 3.96 | -0.06 | -1.49 | 3.94 | 4.09 | 3.915 | 6709227 |
| 1741218000 | 4.0199999 | 0.41 | 11.36 | 3.65 | 4.0199999 | 3.635 | 8828726 |
| 1741131600 | 3.61 | 0.01 | 0.28 | 3.6 | 3.7 | 3.45 | 8986434 |
| 1741045200 | 3.6 | -0.07 | -1.91 | 3.79 | 3.88 | 3.59 | 9412874 |
| 1740786000 | 3.67 | 0.03 | 0.82 | 3.55 | 3.7 | 3.5 | 15491371 |
| 1740699600 | 3.64 | -0.29 | -7.38 | 3.86 | 3.9 | 3.63 | 12019129 |
| 1740613200 | 3.93 | 0.25 | 6.79 | 3.72 | 4.0298999 | 3.695 | 16779665 |
| 1740526800 | 3.68 | -0.15 | -3.92 | 3.76 | 3.79 | 3.56 | 11769855 |
| 1740440400 | 3.83 | -0.01 | -0.26 | 3.88 | 3.88 | 3.7 | 7812111 |
| 1740181200 | 3.84 | -0.33 | -7.91 | 4.11 | 4.12 | 3.82 | 13839946 |
| 1740094800 | 4.17 | 0.22 | 5.57 | 3.94 | 4.22 | 3.94 | 7807055 |
| 1740008400 | 3.95 | -0.13 | -3.19 | 4.01 | 4.0599999 | 3.9 | 6573437 |
| 1739922000 | 4.08 | 0.04 | 0.99 | 4.11 | 4.1554 | 4.0446 | 7181353 |
| 1739576400 | 4.04 | -0.15 | -3.58 | 4.38 | 4.41 | 4.0199999 | 12719646 |
| 1739490000 | 4.19 | 0.04 | 0.96 | 4.16 | 4.23 | 4.055 | 5846876 |
| 1739403600 | 4.15 | 0.22 | 5.60 | 3.95 | 4.2 | 3.93 | 8603945 |
| 1739317200 | 3.93 | -0.14 | -3.44 | 4.01 | 4.07 | 3.93 | 8434958 |
| 1739230800 | 4.07 | 0.15 | 3.83 | 4.08 | 4.17 | 3.97 | 9710968 |
| 1738971600 | 3.92 | -0.17 | -4.16 | 4.14 | 4.22 | 3.92 | 7911244 |
| 1738885200 | 4.09 | -0.06 | -1.45 | 4.12 | 4.135 | 4.01 | 5875231 |
| 1738798800 | 4.15 | 0.09 | 2.22 | 4.11 | 4.2699999 | 4.09 | 10698750 |
| 1738712400 | 4.0599999 | 0.11 | 2.78 | 4 | 4.095 | 3.92 | 14205781 |
| 1738626000 | 3.95 | 0 | 0.00 | 3.92 | 4.07 | 3.87 | 10120529 |
| 1738366800 | 3.95 | -0.09 | -2.23 | 4.08 | 4.09 | 3.91 | 11573681 |
| 1738280400 | 4.04 | 0.31 | 8.31 | 3.9 | 4.15 | 3.875 | 11224359 |
| 1738194000 | 3.73 | 0.12 | 3.32 | 3.62 | 3.7552 | 3.6013 | 10666019 |
| 1738107600 | 3.61 | 0.18 | 5.25 | 3.46 | 3.66 | 3.41 | 9331092 |
| 1738021200 | 3.43 | -0.24 | -6.54 | 3.54 | 3.57 | 3.38 | 12542703 |
| 1737762000 | 3.67 | 0.1 | 2.80 | 3.7 | 3.86 | 3.64 | 8255804 |
| 1737675600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1737589200 | 3.57 | -0.05 | -1.38 | 3.62 | 3.66 | 3.5 | 5658009 |
| 1737502800 | 3.62 | 0.11 | 3.13 | 3.5934 | 3.7 | 3.5505 | 8465627 |
| 1737157200 | 3.51 | 0.02 | 0.57 | 3.45 | 3.6 | 3.37 | 8238485 |
| 1737070800 | 3.49 | -0.06 | -1.69 | 3.6 | 3.685 | 3.485 | 7801768 |
| 1736984400 | 3.55 | -0.03 | -0.84 | 3.69 | 3.72 | 3.48 | 8140883 |
| 1736898000 | 3.58 | 0.21 | 6.23 | 3.44 | 3.66 | 3.42 | 9446200 |
| 1736811600 | 3.37 | -0.18 | -5.07 | 3.45 | 3.47 | 3.35 | 7882855 |
| 1736552400 | 3.55 | 0.02 | 0.57 | 3.59 | 3.77 | 3.53 | 6680962 |
| 1736379600 | 3.53 | -0.38 | -9.72 | 3.88 | 3.88 | 3.45 | 11951789 |
| 1736293200 | 3.91 | 0.06 | 1.56 | 4.09 | 4.1 | 3.86 | 5575986 |
| 1736206800 | 3.85 | -0.03 | -0.77 | 3.92 | 3.98 | 3.8 | 6904992 |
| 1735947600 | 3.88 | -0.12 | -3.00 | 4.03 | 4.05 | 3.86 | 6180554 |
| 1735861200 | 4 | 0.34 | 9.29 | 3.82 | 4.0199999 | 3.78 | 9216764 |
| 1735688400 | 3.66 | 0.1 | 2.81 | 3.53 | 3.6918 | 3.53 | 6599820 |
| 1735602000 | 3.56 | -0.13 | -3.52 | 3.64 | 3.67 | 3.52 | 7457216 |
| 1735342800 | 3.69 | -0.05 | -1.34 | 3.65 | 3.69 | 3.57 | 5880072 |
| 1735256400 | 3.74 | 0.06 | 1.63 | 3.69 | 3.8301 | 3.655 | 3317848 |
| 1735077840 | 3.68 | -0.03 | -0.81 | 3.71 | 3.72 | 3.64 | 3137494 |
| 1734997200 | 3.71 | 0 | 0.00 | 3.7 | 3.75 | 3.65 | 5444249 |
| 1734738000 | 3.71 | 0.06 | 1.64 | 3.645 | 3.82 | 3.635 | 10077612 |
| 1734651600 | 3.65 | -0.05 | -1.35 | 3.685 | 3.75 | 3.62 | 8403199 |
| 1734565200 | 3.7 | -0.31 | -7.73 | 3.94 | 4.01 | 3.68 | 10359737 |
| 1734478800 | 4.01 | 0.14 | 3.62 | 3.78 | 4.04 | 3.75 | 7559871 |
| 1734392400 | 3.87 | -0.05 | -1.28 | 3.95 | 3.95 | 3.78 | 6178179 |
| 1734133200 | 3.92 | -0.18 | -4.39 | 4.025 | 4.055 | 3.89 | 4819495 |
| 1734046800 | 4.1 | -0.26 | -5.96 | 4.21 | 4.24 | 4.08 | 6420316 |
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
