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 | -0.03 | -0.684931506849 | 4.38 | 4.39 | 4.35 | 267382 | 4.36966417 | CS |
| 4 | 0.08 | 1.87353629977 | 4.27 | 4.39 | 4.22 | 448459 | 4.30762695 | CS |
| 12 | -0.06 | -1.36054421769 | 4.41 | 4.54 | 4.15 | 501578 | 4.32226877 | CS |
| 26 | -0.02 | -0.45766590389 | 4.37 | 4.54 | 4.15 | 461385 | 4.37994056 | CS |
| 52 | -0.12 | -2.68456375839 | 4.47 | 4.57 | 4.15 | 450268 | 4.40235032 | CS |
| 156 | -2.01 | -31.6037735849 | 6.36 | 6.45 | 4.14 | 289556 | 4.71686875 | CS |
| 260 | -2.65 | -37.8571428571 | 7 | 7.75 | 3.55 | 273271 | 5.30225122 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 4.35 | -0.02 | -0.46 | 4.38 | 4.38 | 4.35 | 265017 |
| 1739403600 | 4.37 | -0.01 | -0.23 | 4.37 | 4.38 | 4.36 | 196282 |
| 1739317200 | 4.38 | 0 | 0.11 | 4.37 | 4.38 | 4.35 | 349634 |
| 1739230800 | 4.375 | 0 | 0.11 | 4.38 | 4.39 | 4.36 | 271004 |
| 1738971600 | 4.37 | 0 | 0.00 | 4.38 | 4.39 | 4.36 | 254971 |
| 1738885200 | 4.37 | 0.02 | 0.46 | 4.38 | 4.39 | 4.34 | 741011 |
| 1738798800 | 4.35 | 0.03 | 0.69 | 4.33 | 4.355 | 4.32 | 381520 |
| 1738712400 | 4.32 | 0.03 | 0.70 | 4.3099999 | 4.34 | 4.3 | 632464 |
| 1738626000 | 4.29 | 0 | 0.00 | 4.3099999 | 4.34 | 4.2548 | 784675 |
| 1738366800 | 4.29 | 0.04 | 0.94 | 4.2699999 | 4.29 | 4.26 | 772553 |
| 1738280400 | 4.25 | -0.01 | -0.23 | 4.2699999 | 4.2699999 | 4.24 | 394844 |
| 1738194000 | 4.26 | 0.01 | 0.24 | 4.24 | 4.26 | 4.22 | 398798 |
| 1738107600 | 4.25 | -0.01 | -0.23 | 4.26 | 4.2699999 | 4.23 | 379222 |
| 1738021200 | 4.26 | 0.01 | 0.24 | 4.28 | 4.28 | 4.23 | 350948 |
| 1737762000 | 4.25 | -0.05 | -1.16 | 4.2699999 | 4.28 | 4.24 | 472236 |
| 1737675600 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1737589200 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.29 | 348998 |
| 1737502800 | 4.3 | 0.01 | 0.23 | 4.28 | 4.3 | 4.2781 | 349402 |
| 1737157200 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.29 | 4.265 | 728676 |
| 1737070800 | 4.2699999 | 0.03 | 0.71 | 4.24 | 4.2699999 | 4.2202 | 546617 |
| 1736984400 | 4.24 | 0.03 | 0.71 | 4.25 | 4.259 | 4.23 | 231166 |
| 1736898000 | 4.21 | -0.03 | -0.71 | 4.24 | 4.24 | 4.2 | 400383 |
| 1736811600 | 4.24 | 0.01 | 0.24 | 4.23 | 4.24 | 4.2 | 405391 |
| 1736552400 | 4.23 | -0.02 | -0.47 | 4.25 | 4.25 | 4.21 | 366216 |
| 1736379600 | 4.25 | 0 | 0.00 | 4.24 | 4.26 | 4.22 | 464855 |
| 1736293200 | 4.25 | 0 | 0.00 | 4.28 | 4.28 | 4.22 | 367171 |
| 1736206800 | 4.25 | -0.02 | -0.47 | 4.28 | 4.28 | 4.23 | 377024 |
| 1735947600 | 4.2699999 | 0.01 | 0.23 | 4.2699999 | 4.28 | 4.23 | 384408 |
| 1735861200 | 4.26 | 0.05 | 1.19 | 4.25 | 4.26 | 4.219 | 330047 |
| 1735688400 | 4.21 | 0.03 | 0.72 | 4.2 | 4.25 | 4.17 | 955108 |
| 1735602000 | 4.18 | -0.05 | -1.18 | 4.23 | 4.23 | 4.15 | 1847780 |
| 1735342800 | 4.23 | -0.05 | -1.17 | 4.29 | 4.29 | 4.22 | 722430 |
| 1735256400 | 4.28 | 0.01 | 0.23 | 4.2699999 | 4.3099999 | 4.25 | 298029 |
| 1735077840 | 4.2699999 | -0.02 | -0.47 | 4.2699999 | 4.28 | 4.25 | 278788 |
| 1734997200 | 4.29 | 0.03 | 0.59 | 4.25 | 4.3 | 4.23 | 679882 |
| 1734738000 | 4.265 | 0 | 0.12 | 4.26 | 4.29 | 4.25 | 520935 |
| 1734651600 | 4.26 | 0.03 | 0.71 | 4.28 | 4.3099999 | 4.23 | 1104340 |
| 1734565200 | 4.23 | -0.1 | -2.31 | 4.38 | 4.38 | 4.22 | 813436 |
| 1734478800 | 4.33 | -0.07 | -1.59 | 4.41 | 4.41 | 4.33 | 691745 |
| 1734392400 | 4.4 | -0.04 | -0.90 | 4.47 | 4.47 | 4.39 | 460656 |
| 1734133200 | 4.44 | -0.02 | -0.45 | 4.47 | 4.47 | 4.42 | 539947 |
| 1734046800 | 4.46 | -0.02 | -0.45 | 4.48 | 4.4898 | 4.45 | 341184 |
| 1733960400 | 4.48 | 0.01 | 0.22 | 4.5 | 4.5 | 4.46 | 539861 |
| 1733874000 | 4.47 | -0.04 | -0.89 | 4.51 | 4.5176999 | 4.46 | 496397 |
| 1733787600 | 4.51 | -0.02 | -0.44 | 4.53 | 4.53 | 4.51 | 773573 |
| 1733528400 | 4.53 | 0.01 | 0.22 | 4.51 | 4.54 | 4.495 | 602030 |
| 1733442000 | 4.5199999 | 0.05 | 1.12 | 4.5 | 4.5199999 | 4.48 | 513076 |
| 1733355600 | 4.47 | -0.03 | -0.67 | 4.5 | 4.5 | 4.47 | 267542 |
| 1733269200 | 4.5 | 0.04 | 0.90 | 4.47 | 4.5 | 4.46 | 550183 |
| 1733182800 | 4.46 | 0.01 | 0.22 | 4.45 | 4.47 | 4.444 | 558633 |
| 1732917840 | 4.45 | 0.04 | 0.91 | 4.43 | 4.45 | 4.43 | 194064 |
| 1732750800 | 4.41 | -0.01 | -0.23 | 4.44 | 4.44 | 4.4 | 240971 |
| 1732664400 | 4.42 | -0.03 | -0.56 | 4.45 | 4.46 | 4.42 | 490169 |
| 1732578000 | 4.445 | 0.03 | 0.57 | 4.43 | 4.45 | 4.43 | 440172 |
| 1732318800 | 4.42 | 0.01 | 0.23 | 4.41 | 4.43 | 4.41 | 218762 |
| 1732232400 | 4.41 | -0.03 | -0.68 | 4.42 | 4.44 | 4.39 | 316960 |
| 1732146000 | 4.44 | -0.02 | -0.55 | 4.46 | 4.47 | 4.44 | 346056 |
| 1732059600 | 4.4646 | 0.07 | 1.70 | 4.39 | 4.47 | 4.39 | 534494 |
| 1731973200 | 4.39 | 0.01 | 0.23 | 4.38 | 4.4 | 4.38 | 348641 |
| 1731714000 | 4.38 | 0.05 | 1.15 | 4.33 | 4.38 | 4.32 | 489022 |
| 1731627600 | 4.33 | -0.04 | -0.92 | 4.38 | 4.38 | 4.325 | 385331 |
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
