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 | 0.34 | 8.41584158416 | 4.04 | 4.38 | 3.93 | 140507 | 4.04412671 | CS |
| 4 | 0.1 | 2.33644859813 | 4.28 | 4.3884 | 3.83 | 132627 | 4.05236338 | CS |
| 12 | 0.43 | 10.8860759494 | 3.95 | 4.61 | 3.56 | 208072 | 4.01882757 | CS |
| 26 | -0.84 | -16.091954023 | 5.22 | 5.3 | 3.56 | 213240 | 4.28186253 | CS |
| 52 | -2.02 | -31.5625 | 6.4 | 6.925 | 3.56 | 271895 | 5.0273962 | CS |
| 156 | -13.73 | -75.8144671452 | 18.11 | 20.64 | 3.56 | 340623 | 10.27073316 | CS |
| 260 | -9.03 | -67.3378076063 | 13.41 | 26.98 | 3.56 | 446272 | 14.74440596 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 4.05 | 0.04 | 1.00 | 4.0199999 | 4.1002 | 3.98 | 186622 |
| 1738280400 | 4.01 | -0.05 | -1.23 | 4.09 | 4.09 | 3.975 | 89091 |
| 1738194000 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.17 | 4.0199999 | 98604 |
| 1738107600 | 4.07 | 0.05 | 1.24 | 4.03 | 4.075 | 3.93 | 165919 |
| 1738021200 | 4.0199999 | -0.11 | -2.66 | 4.04 | 4.09 | 3.96 | 162534 |
| 1737762000 | 4.13 | 0.06 | 1.47 | 4.0599999 | 4.19 | 4.03 | 133554 |
| 1737675600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1737589200 | 4.07 | -0.1 | -2.40 | 4.16 | 4.18 | 4.0599999 | 92441 |
| 1737502800 | 4.17 | 0.01 | 0.24 | 4.12 | 4.19 | 4.04 | 110862 |
| 1737157200 | 4.16 | 0.15 | 3.74 | 4.05 | 4.2 | 4.05 | 124340 |
| 1737070800 | 4.01 | 0.06 | 1.52 | 3.95 | 4.04 | 3.905 | 155640 |
| 1736984400 | 3.95 | 0.06 | 1.54 | 3.98 | 4.03 | 3.92 | 92924 |
| 1736898000 | 3.89 | -0.01 | -0.26 | 3.9 | 3.94 | 3.83 | 126425 |
| 1736811600 | 3.9 | -0.08 | -2.01 | 3.94 | 3.95 | 3.84 | 103227 |
| 1736552400 | 3.98 | -0.05 | -1.24 | 3.92 | 4.0599999 | 3.865 | 177967 |
| 1736379600 | 4.03 | -0.14 | -3.36 | 4.11 | 4.14 | 3.988 | 125988 |
| 1736293200 | 4.17 | -0.01 | -0.24 | 4.168 | 4.23 | 4.075 | 140193 |
| 1736206800 | 4.18 | -0.04 | -0.95 | 4.355 | 4.3884 | 4.16 | 143195 |
| 1735947600 | 4.22 | 0.2 | 4.98 | 4.04 | 4.225 | 4.03 | 131881 |
| 1735861200 | 4.0199999 | 0 | 0.00 | 4.05 | 4.18 | 4.01 | 147414 |
| 1735688400 | 4.0199999 | 0.01 | 0.25 | 4.0199999 | 4.095 | 3.9552 | 194247 |
| 1735602000 | 4.01 | -0.14 | -3.37 | 4.09 | 4.09 | 3.97 | 269831 |
| 1735342800 | 4.15 | -0.05 | -1.19 | 4.24 | 4.2699999 | 4.09 | 318057 |
| 1735256400 | 4.2 | 0.34 | 8.81 | 3.85 | 4.22 | 3.85 | 439707 |
| 1735077840 | 3.86 | -0.05 | -1.28 | 3.91 | 3.94 | 3.84 | 259859 |
| 1734997200 | 3.91 | 0.04 | 1.03 | 3.87 | 3.95 | 3.84 | 457148 |
| 1734738000 | 3.87 | 0.1 | 2.65 | 3.77 | 3.87 | 3.75 | 356423 |
| 1734651600 | 3.77 | -0.05 | -1.31 | 3.86 | 3.86 | 3.73 | 203873 |
| 1734565200 | 3.82 | -0.16 | -4.02 | 3.96 | 4.01 | 3.785 | 198374 |
| 1734478800 | 3.98 | -0.05 | -1.24 | 3.945 | 4 | 3.92 | 157982 |
| 1734392400 | 4.03 | 0.01 | 0.25 | 4.01 | 4.09 | 3.975 | 189852 |
| 1734133200 | 4.0199999 | -0.01 | -0.25 | 4.0199999 | 4.04 | 3.935 | 140835 |
| 1734046800 | 4.03 | -0.12 | -2.89 | 4.13 | 4.13 | 4 | 119548 |
| 1733960400 | 4.15 | 0.02 | 0.48 | 4.14 | 4.15 | 4.0199999 | 173091 |
| 1733874000 | 4.13 | -0.03 | -0.72 | 4.18 | 4.18 | 4.07 | 119040 |
| 1733787600 | 4.16 | 0.05 | 1.22 | 4.17 | 4.325 | 4.15 | 369241 |
| 1733528400 | 4.11 | -0.15 | -3.52 | 4.25 | 4.2984 | 4.11 | 218702 |
| 1733442000 | 4.26 | -0.29 | -6.37 | 4.5 | 4.53 | 4.21 | 211063 |
| 1733355600 | 4.55 | 0.11 | 2.48 | 4.4699 | 4.61 | 4.445 | 187199 |
| 1733269200 | 4.44 | -0.03 | -0.67 | 4.3926999 | 4.57 | 4.21 | 257038 |
| 1733182800 | 4.47 | 0.15 | 3.47 | 4.34 | 4.54 | 4.305 | 220348 |
| 1732917840 | 4.32 | 0.07 | 1.65 | 4.285 | 4.38 | 4.25 | 185667 |
| 1732750800 | 4.25 | 0.14 | 3.41 | 4.12 | 4.2999 | 4.1 | 359483 |
| 1732664400 | 4.11 | 0.12 | 3.01 | 4.03 | 4.12 | 3.955 | 273297 |
| 1732578000 | 3.99 | 0.13 | 3.37 | 3.89 | 4.0199999 | 3.88 | 307125 |
| 1732318800 | 3.86 | 0.19 | 5.18 | 3.62 | 3.885 | 3.62 | 159445 |
| 1732232400 | 3.67 | 0.03 | 0.82 | 3.62 | 3.7501 | 3.6041 | 224081 |
| 1732146000 | 3.64 | -0.01 | -0.27 | 3.63 | 3.67 | 3.56 | 168890 |
| 1732059600 | 3.65 | -0.08 | -2.14 | 3.72 | 3.775 | 3.62 | 381917 |
| 1731973200 | 3.73 | -0.01 | -0.27 | 3.777956 | 3.79 | 3.71 | 151838 |
| 1731714000 | 3.74 | -0.13 | -3.36 | 3.81 | 3.82 | 3.705 | 296634 |
| 1731627600 | 3.87 | -0.04 | -1.02 | 3.9 | 3.92 | 3.835 | 220155 |
| 1731541200 | 3.91 | 0.05 | 1.30 | 3.86 | 4 | 3.825 | 167943 |
| 1731454800 | 3.86 | 0.06 | 1.58 | 3.81 | 3.9 | 3.72 | 316946 |
| 1731368400 | 3.8 | -0.13 | -3.31 | 3.95 | 3.98 | 3.78 | 333021 |
| 1731109200 | 3.93 | -0.09 | -2.24 | 3.95 | 4.0199999 | 3.93 | 238535 |
| 1731022800 | 4.0199999 | 0.12 | 3.08 | 3.925 | 4.045 | 3.92 | 239993 |
| 1730936400 | 3.9 | -0.18 | -4.41 | 4.152 | 4.16 | 3.89 | 347304 |
| 1730850000 | 4.08 | 0.26 | 6.81 | 3.81 | 4.15 | 3.79 | 457714 |
| 1730763600 | 3.82 | 0 | 0.00 | 3.83 | 3.89 | 3.79 | 589705 |
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
