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 | -0.045 | -0.918367346939 | 4.9 | 4.995 | 4.71 | 1692 | 4.79529669 | DE |
| 4 | -0.1 | -2.01816347124 | 4.955 | 5.23 | 4.71 | 828 | 4.8969455 | DE |
| 12 | 0.635 | 15.0473933649 | 4.22 | 5.23 | 4.18 | 875 | 4.74417086 | DE |
| 26 | 1.06 | 27.9314888011 | 3.795 | 5.23 | 3.64 | 1044 | 4.20062359 | DE |
| 52 | 1.44 | 42.1669106881 | 3.415 | 5.23 | 3.32 | 1384 | 3.85995227 | DE |
| 156 | 0.8350001 | 20.7711472829 | 4.0199999 | 5.23 | 3.09 | 1453 | 3.78315292 | DE |
| 260 | 0.8350001 | 20.7711472829 | 4.0199999 | 5.23 | 3.09 | 1453 | 3.78315292 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 4.995 | 0.21 | 4.39 | 4.795 | 4.995 | 4.795 | 283 |
| 1732570020 | 4.785 | -0.07 | -1.44 | 4.9 | 4.9 | 4.785 | 222 |
| 1732310820 | 4.855 | 0.02 | 0.41 | 4.795 | 4.93 | 4.795 | 3494 |
| 1732224420 | 4.835 | 0.11 | 2.22 | 4.775 | 4.835 | 4.71 | 271 |
| 1732138020 | 4.73 | -0.13 | -2.67 | 4.9 | 4.93 | 4.715 | 4190 |
| 1732051620 | 4.86 | -0.27 | -5.26 | 5.0999999 | 5.0999999 | 4.86 | 1375 |
| 1731965220 | 5.13 | -0.04 | -0.77 | 5.16 | 5.23 | 5.13 | 698 |
| 1731705960 | 5.17 | 0.01 | 0.19 | 5.12 | 5.17 | 5.12 | 230 |
| 1731619560 | 5.16 | 0.07 | 1.38 | 5.16 | 5.16 | 5.16 | 37 |
| 1731533160 | 5.09 | -0.11 | -2.12 | 5.13 | 5.13 | 5.09 | 42 |
| 1731446820 | 5.2 | 0.11 | 2.16 | 5.15 | 5.2 | 5.15 | 490 |
| 1731360420 | 5.09 | -0.06 | -1.17 | 5.0199999 | 5.09 | 5.0199999 | 235 |
| 1731101160 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1731014760 | 5.15 | 0.01 | 0.19 | 5.15 | 5.16 | 5.09 | 306 |
| 1730928360 | 5.1399999 | 0.09 | 1.78 | 5.0199999 | 5.1399999 | 5.0199999 | 341 |
| 1730841960 | 5.05 | 0.08 | 1.61 | 5.08 | 5.09 | 5.05 | 648 |
| 1730755560 | 4.97 | 0.01 | 0.30 | 4.96 | 4.9749999 | 4.93 | 912 |
| 1730496360 | 4.955 | -0.04 | -0.70 | 4.955 | 4.955 | 4.955 | 500 |
| 1730409960 | 4.99 | 0.04 | 0.71 | 4.88 | 4.99 | 4.88 | 975 |
| 1730323560 | 4.955 | 0.05 | 1.02 | 4.955 | 4.955 | 4.845 | 477 |
| 1730237160 | 4.905 | 0 | 0.00 | 4.905 | 4.905 | 4.905 | 0 |
| 1730150760 | 4.905 | 0.03 | 0.62 | 4.955 | 4.97 | 4.88 | 375 |
| 1729888020 | 4.875 | -0.04 | -0.81 | 4.965 | 4.965 | 4.875 | 1872 |
| 1729801560 | 4.915 | -0.08 | -1.50 | 4.905 | 4.915 | 4.905 | 36 |
| 1729715160 | 4.99 | 0.09 | 1.73 | 5.01 | 5.01 | 4.99 | 90 |
| 1729628760 | 4.905 | 0.04 | 0.72 | 4.905 | 4.905 | 4.905 | 400 |
| 1729542360 | 4.87 | -0.11 | -2.11 | 4.87 | 4.87 | 4.87 | 954 |
| 1729283160 | 4.9749999 | 0.15 | 3.11 | 4.985 | 4.985 | 4.9749999 | 53 |
| 1729196760 | 4.825 | -0.12 | -2.33 | 4.87 | 4.87 | 4.825 | 250 |
| 1729110360 | 4.94 | 0.04 | 0.82 | 4.95 | 4.98 | 4.94 | 1815 |
| 1729023960 | 4.9 | 0.08 | 1.66 | 4.8 | 4.96 | 4.8 | 576 |
| 1728937620 | 4.82 | -0.07 | -1.43 | 4.865 | 4.865 | 4.82 | 254 |
| 1728678360 | 4.8899999 | -0.06 | -1.21 | 4.8899999 | 4.8899999 | 4.8899999 | 93 |
| 1728591960 | 4.95 | 0.03 | 0.61 | 4.785 | 4.95 | 4.785 | 130 |
| 1728505560 | 4.92 | 0.07 | 1.44 | 4.9349999 | 4.9349999 | 4.885 | 2131 |
| 1728419160 | 4.8499999 | -0.01 | -0.10 | 4.8499999 | 4.8499999 | 4.8499999 | 6 |
| 1728332760 | 4.855 | -0.01 | -0.21 | 4.91 | 4.91 | 4.855 | 1281 |
| 1728073620 | 4.865 | 0 | 0.00 | 4.865 | 4.865 | 4.865 | 0 |
| 1727987220 | 4.865 | -0.06 | -1.22 | 4.83 | 4.865 | 4.83 | 865 |
| 1727900820 | 4.925 | 0.16 | 3.36 | 4.785 | 4.925 | 4.69 | 5158 |
| 1727814420 | 4.7649999 | 0.01 | 0.32 | 4.715 | 4.8 | 4.715 | 1326 |
| 1727728020 | 4.75 | 0.05 | 1.06 | 4.75 | 4.75 | 4.75 | 67 |
| 1727468760 | 4.7 | 0.02 | 0.43 | 4.7 | 4.7 | 4.7 | 175 |
| 1727382360 | 4.68 | 0.05 | 1.08 | 4.78 | 4.78 | 4.66 | 187 |
| 1727295960 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 200 |
| 1727209560 | 4.63 | 0.04 | 0.76 | 4.5 | 4.63 | 4.5 | 461 |
| 1727123160 | 4.595 | 0.09 | 2.11 | 4.565 | 4.595 | 4.565 | 2177 |
| 1726864020 | 4.5 | -0.19 | -4.05 | 4.625 | 4.655 | 4.5 | 909 |
| 1726777560 | 4.69 | 0.1 | 2.18 | 4.715 | 4.745 | 4.69 | 422 |
| 1726691220 | 4.59 | -0.12 | -2.55 | 4.59 | 4.59 | 4.59 | 90 |
| 1726604760 | 4.71 | 0.18 | 3.97 | 4.48 | 4.71 | 4.48 | 1655 |
| 1726518420 | 4.53 | 0.05 | 1.12 | 4.5 | 4.53 | 4.5 | 1055 |
| 1726259160 | 4.48 | 0.02 | 0.45 | 4.455 | 4.535 | 4.385 | 1189 |
| 1726172760 | 4.46 | 0.06 | 1.36 | 4.2699999 | 4.46 | 4.2699999 | 225 |
| 1726086360 | 4.4 | 0.19 | 4.39 | 4.4 | 4.4 | 4.4 | 200 |
| 1726000020 | 4.215 | 0 | 0.00 | 4.215 | 4.215 | 4.215 | 0 |
| 1725913620 | 4.215 | -0.08 | -1.75 | 4.215 | 4.215 | 4.215 | 62 |
| 1725654360 | 4.29 | 0.11 | 2.63 | 4.29 | 4.29 | 4.29 | 616 |
| 1725567960 | 4.18 | -0.04 | -0.95 | 4.18 | 4.18 | 4.18 | 5150 |
| 1725481560 | 4.22 | 0.05 | 1.20 | 4.22 | 4.22 | 4.22 | 790 |
| 1725395160 | 4.17 | 0.05 | 1.34 | 4.155 | 4.17 | 4.155 | 650 |
| 1725308760 | 4.115 | 0.06 | 1.35 | 4.005 | 4.115 | 4.005 | 685 |
| 1725049560 | 4.0599999 | 0.09 | 2.40 | 4.04 | 4.0599999 | 4.04 | 967 |
| 1724963160 | 3.965 | -0.01 | -0.13 | 3.965 | 3.965 | 3.965 | 87 |
| 1724876820 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1724790420 | 3.97 | 0.03 | 0.76 | 3.975 | 3.975 | 3.97 | 1190 |
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
