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 | -0.1245 | -2.76145059332 | 4.5085 | 4.5395 | 4.2874999 | 56647 | 4.38667966 | DE |
| 4 | -0.2224999 | -4.83012927016 | 4.6064999 | 4.671 | 4.2874999 | 90117 | 4.48400632 | DE |
| 12 | 0.054 | 1.24711316397 | 4.33 | 4.6895 | 4.2089999 | 79321 | 4.50674637 | DE |
| 26 | -0.4434999 | -9.1869478858 | 4.8274999 | 4.8739999 | 3.851 | 65239 | 4.46044747 | DE |
| 52 | 0.573 | 15.0354237733 | 3.811 | 4.92 | 3.4905 | 94670 | 4.2854669 | DE |
| 156 | 1.602 | 57.5844716032 | 2.782 | 4.92 | 2.324 | 125185 | 3.37929058 | DE |
| 260 | 0.828 | 23.2845894263 | 3.556 | 4.92 | 1.5056 | 135505 | 3.04642791 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.37 | -0.01 | -0.24 | 4.354 | 4.389 | 4.2874999 | 110034 |
| 1732829220 | 4.3804999 | 0.01 | 0.25 | 4.399 | 4.426 | 4.3675 | 50828 |
| 1732742820 | 4.3695 | 0 | 0.07 | 4.4035 | 4.4585 | 4.3259999 | 41126 |
| 1732656420 | 4.3665 | -0.08 | -1.81 | 4.4175 | 4.4225 | 4.3605 | 25403 |
| 1732570020 | 4.447 | 0.04 | 0.98 | 4.5085 | 4.5395 | 4.3875 | 55845 |
| 1732310820 | 4.404 | -0.13 | -2.80 | 4.5309999 | 4.55 | 4.303 | 193937 |
| 1732224420 | 4.5309999 | 0.02 | 0.49 | 4.5325 | 4.551 | 4.46 | 45960 |
| 1732138020 | 4.509 | -0.01 | -0.13 | 4.55 | 4.606 | 4.4894999 | 24984 |
| 1732051620 | 4.5149999 | -0.09 | -2.05 | 4.6095 | 4.6375 | 4.4755 | 119747 |
| 1731965220 | 4.6095 | 0.02 | 0.39 | 4.575 | 4.6265 | 4.5505 | 69092 |
| 1731705960 | 4.5915 | 0.1 | 2.24 | 4.4965 | 4.601 | 4.461 | 161456 |
| 1731619560 | 4.4909999 | 0.07 | 1.63 | 4.3935 | 4.5199999 | 4.3869999 | 61101 |
| 1731533160 | 4.4189999 | 0.03 | 0.73 | 4.3755 | 4.433 | 4.3555 | 49480 |
| 1731446820 | 4.3869999 | -0.12 | -2.72 | 4.4795 | 4.501 | 4.362 | 84767 |
| 1731360420 | 4.5095 | 0.09 | 1.96 | 4.441 | 4.5385 | 4.44 | 119003 |
| 1731101220 | 4.423 | -0.08 | -1.68 | 4.49 | 4.5025 | 4.4 | 81228 |
| 1731014760 | 4.4985 | 0.03 | 0.64 | 4.4625 | 4.55 | 4.41 | 56849 |
| 1730928360 | 4.47 | -0.14 | -2.98 | 4.623 | 4.671 | 4.3755 | 218599 |
| 1730841960 | 4.6075 | 0.02 | 0.43 | 4.6195 | 4.638 | 4.5955 | 77584 |
| 1730755560 | 4.588 | -0 | -0.04 | 4.6064999 | 4.6415 | 4.5875 | 155310 |
| 1730496360 | 4.59 | 0.14 | 3.05 | 4.4654999 | 4.6355 | 4.4604999 | 208772 |
| 1730409960 | 4.454 | 0.01 | 0.32 | 4.4155 | 4.5435 | 4.37 | 97637 |
| 1730323560 | 4.44 | -0.06 | -1.41 | 4.5095 | 4.53 | 4.364 | 228204 |
| 1730237160 | 4.5035 | -0.13 | -2.89 | 4.5625 | 4.6495 | 4.4565 | 322064 |
| 1730150760 | 4.6375 | 0.07 | 1.48 | 4.63 | 4.6895 | 4.569 | 98173 |
| 1729888020 | 4.57 | -0.03 | -0.59 | 4.61 | 4.646 | 4.5605 | 45229 |
| 1729801560 | 4.597 | 0.02 | 0.48 | 4.571 | 4.6535 | 4.554 | 29123 |
| 1729715160 | 4.575 | -0.05 | -0.97 | 4.6495 | 4.6495 | 4.57 | 74705 |
| 1729628760 | 4.62 | 0.02 | 0.43 | 4.6079999 | 4.63 | 4.545 | 59659 |
| 1729542360 | 4.5999999 | -0.05 | -1.06 | 4.6675 | 4.6675 | 4.569 | 59660 |
| 1729283160 | 4.6495 | 0.05 | 1.02 | 4.612 | 4.6695 | 4.553 | 74843 |
| 1729196760 | 4.6025 | 0 | 0.03 | 4.5995 | 4.6555 | 4.58 | 72288 |
| 1729110360 | 4.601 | 0.02 | 0.46 | 4.569 | 4.6464999 | 4.5374999 | 39542 |
| 1729023960 | 4.58 | -0.02 | -0.43 | 4.5885 | 4.65 | 4.5655 | 68112 |
| 1728937620 | 4.5999999 | 0.03 | 0.73 | 4.593 | 4.6215 | 4.5095 | 63243 |
| 1728678360 | 4.5664999 | 0.04 | 0.89 | 4.5425 | 4.5805 | 4.5325 | 28645 |
| 1728591960 | 4.526 | 0.01 | 0.29 | 4.5115 | 4.58 | 4.498 | 36873 |
| 1728505560 | 4.513 | -0.05 | -1.05 | 4.5795 | 4.5795 | 4.4905 | 24946 |
| 1728419160 | 4.561 | 0.02 | 0.39 | 4.4985 | 4.577 | 4.4985 | 14000 |
| 1728332760 | 4.5435 | 0.05 | 1.19 | 4.4909999 | 4.5795 | 4.4905 | 95910 |
| 1728073560 | 4.49 | 0.08 | 1.77 | 4.438 | 4.51 | 4.4225 | 104120 |
| 1727987220 | 4.412 | -0.02 | -0.55 | 4.4055 | 4.4385 | 4.364 | 10198 |
| 1727900820 | 4.4364999 | 0.03 | 0.68 | 4.4035 | 4.4414999 | 4.3575 | 34267 |
| 1727814420 | 4.4065 | -0.2 | -4.31 | 4.61 | 4.6289999 | 4.34 | 231443 |
| 1727728020 | 4.605 | -0.02 | -0.45 | 4.638 | 4.6784999 | 4.5885 | 51228 |
| 1727468760 | 4.626 | 0.03 | 0.70 | 4.614 | 4.6655 | 4.5995 | 92649 |
| 1727382360 | 4.594 | 0.12 | 2.58 | 4.5199999 | 4.6495 | 4.5199999 | 65117 |
| 1727295960 | 4.4785 | -0.06 | -1.39 | 4.5165 | 4.572 | 4.4684999 | 33878 |
| 1727209560 | 4.5415 | 0.05 | 1.19 | 4.5145 | 4.572 | 4.513 | 27539 |
| 1727123160 | 4.488 | -0.09 | -1.90 | 4.572 | 4.585 | 4.4775 | 34464 |
| 1726864020 | 4.575 | -0.04 | -0.76 | 4.5999999 | 4.6245 | 4.558 | 40459 |
| 1726777560 | 4.61 | 0.08 | 1.86 | 4.5595 | 4.61 | 4.546 | 166036 |
| 1726691220 | 4.526 | 0.04 | 0.96 | 4.485 | 4.551 | 4.485 | 19863 |
| 1726604760 | 4.4829999 | 0.05 | 1.03 | 4.445 | 4.537 | 4.444 | 66974 |
| 1726518420 | 4.4375 | 0.03 | 0.76 | 4.4189999 | 4.46 | 4.391 | 38564 |
| 1726259160 | 4.404 | 0.1 | 2.41 | 4.322 | 4.4325 | 4.3025 | 25629 |
| 1726172760 | 4.3005 | -0.01 | -0.14 | 4.3135 | 4.3425 | 4.2755 | 40223 |
| 1726086360 | 4.3065 | 0.03 | 0.64 | 4.2495 | 4.321 | 4.2089999 | 51583 |
| 1725999960 | 4.279 | -0.07 | -1.71 | 4.337 | 4.38 | 4.2365 | 66379 |
| 1725913620 | 4.3535 | 0.06 | 1.37 | 4.33 | 4.3625 | 4.3005 | 14656 |
| 1725654360 | 4.2945 | -0.14 | -3.17 | 4.4269999 | 4.4269999 | 4.2735 | 31057 |
| 1725567960 | 4.4349999 | 0.05 | 1.26 | 4.388 | 4.463 | 4.33 | 25526 |
| 1725481560 | 4.38 | 0.02 | 0.36 | 4.36 | 4.396 | 4.291 | 26336 |
| 1725395160 | 4.3644999 | -0.11 | -2.50 | 4.4749999 | 4.4894999 | 4.3644999 | 43890 |
| 1725308760 | 4.4764999 | -0.03 | -0.62 | 4.5039999 | 4.5245 | 4.4429999 | 37061 |
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
