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 | -0.21 | -4.61538461538 | 4.55 | 4.5999999 | 4.3019999 | 3731 | 4.46122255 | DE |
| 4 | 0.0780001 | 1.83012909034 | 4.2619999 | 4.79 | 4.208 | 6175 | 4.54139466 | DE |
| 12 | 0.026 | 0.602688919796 | 4.314 | 4.79 | 4.0039999 | 6536 | 4.37946558 | DE |
| 26 | -0.2679999 | -5.8159701783 | 4.6079999 | 4.812 | 4.0039999 | 5223 | 4.3866234 | DE |
| 52 | -0.14 | -3.125 | 4.48 | 5.065 | 4.0039999 | 3624 | 4.45407177 | DE |
| 156 | -0.71 | -14.0594059406 | 5.05 | 5.45 | 3.8 | 3295 | 4.50367024 | DE |
| 260 | -0.71 | -14.0594059406 | 5.05 | 5.45 | 3.8 | 3295 | 4.50367024 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 4.3819999 | -0.03 | -0.72 | 4.464 | 4.48 | 4.3019999 | 2612 |
| 1737667620 | 4.4139999 | -0.04 | -0.81 | 4.456 | 4.5199999 | 4.4139999 | 924 |
| 1737581220 | 4.45 | 0 | 0.09 | 4.492 | 4.492 | 4.444 | 9250 |
| 1737494820 | 4.446 | -0.09 | -2.03 | 4.554 | 4.564 | 4.402 | 1644 |
| 1737408420 | 4.538 | 0.07 | 1.66 | 4.454 | 4.538 | 4.44 | 2074 |
| 1737149220 | 4.464 | -0.04 | -0.80 | 4.55 | 4.5999999 | 4.452 | 4764 |
| 1737062820 | 4.5 | -0.07 | -1.57 | 4.546 | 4.626 | 4.452 | 13511 |
| 1736976420 | 4.572 | -0.06 | -1.21 | 4.676 | 4.676 | 4.5439999 | 7864 |
| 1736890020 | 4.628 | -0.02 | -0.47 | 4.532 | 4.6479999 | 4.48 | 9621 |
| 1736803620 | 4.65 | -0.04 | -0.77 | 4.69 | 4.79 | 4.618 | 16069 |
| 1736544420 | 4.686 | 0 | 0.00 | 4.716 | 4.766 | 4.542 | 6980 |
| 1736458020 | 4.686 | 0.04 | 0.86 | 4.614 | 4.686 | 4.5999999 | 1309 |
| 1736371620 | 4.646 | 0.08 | 1.66 | 4.5599999 | 4.646 | 4.5599999 | 3787 |
| 1736285220 | 4.57 | 0.05 | 1.15 | 4.462 | 4.614 | 4.462 | 7421 |
| 1736198820 | 4.518 | -0.03 | -0.66 | 4.546 | 4.6319999 | 4.464 | 9142 |
| 1735939620 | 4.548 | 0.02 | 0.53 | 4.448 | 4.548 | 4.448 | 4706 |
| 1735853220 | 4.524 | 0.19 | 4.43 | 4.354 | 4.524 | 4.346 | 3496 |
| 1735594020 | 4.332 | 0.12 | 2.95 | 4.328 | 4.38 | 4.3259999 | 4333 |
| 1735334820 | 4.208 | 0.1 | 2.38 | 4.2619999 | 4.354 | 4.208 | 4260 |
| 1734989220 | 4.11 | -0.01 | -0.29 | 4.138 | 4.17 | 4.03 | 8443 |
| 1734730020 | 4.122 | 0.02 | 0.59 | 4.082 | 4.134 | 4.0039999 | 1819 |
| 1734643620 | 4.098 | -0.05 | -1.25 | 4.138 | 4.138 | 4.098 | 1222 |
| 1734557220 | 4.15 | -0.03 | -0.62 | 4.21 | 4.288 | 4.15 | 41467 |
| 1734470820 | 4.176 | -0.14 | -3.20 | 4.23 | 4.3 | 4.08 | 53121 |
| 1734384420 | 4.314 | 0.01 | 0.23 | 4.298 | 4.3579999 | 4.2779999 | 6842 |
| 1734125220 | 4.304 | 0 | 0.09 | 4.3099999 | 4.4139999 | 4.202 | 2722 |
| 1734038820 | 4.3 | -0.04 | -1.01 | 4.304 | 4.304 | 4.3 | 374 |
| 1733952420 | 4.344 | 0.04 | 1.02 | 4.344 | 4.344 | 4.316 | 1227 |
| 1733866020 | 4.3 | -0.02 | -0.51 | 4.388 | 4.388 | 4.3 | 1053 |
| 1733779620 | 4.322 | 0.02 | 0.37 | 4.3419999 | 4.408 | 4.3019999 | 2571 |
| 1733520420 | 4.306 | -0.09 | -2.14 | 4.276 | 4.352 | 4.222 | 5129 |
| 1733434020 | 4.4 | -0.01 | -0.18 | 4.3019999 | 4.4 | 4.3019999 | 203 |
| 1733347620 | 4.408 | 0.04 | 0.92 | 4.466 | 4.468 | 4.3179999 | 5415 |
| 1733261220 | 4.368 | -0.03 | -0.73 | 4.45 | 4.47 | 4.352 | 4095 |
| 1733174820 | 4.4 | -0.14 | -3.13 | 4.5279999 | 4.5279999 | 4.37 | 3363 |
| 1732915620 | 4.542 | -0.01 | -0.31 | 4.542 | 4.542 | 4.542 | 250 |
| 1732829220 | 4.556 | 0.09 | 1.92 | 4.532 | 4.65 | 4.532 | 3110 |
| 1732742820 | 4.47 | -0.03 | -0.71 | 4.578 | 4.578 | 4.45 | 6602 |
| 1732656420 | 4.502 | -0.11 | -2.43 | 4.5759999 | 4.588 | 4.464 | 919 |
| 1732570020 | 4.614 | -0.05 | -1.16 | 4.636 | 4.6479999 | 4.526 | 3129 |
| 1732310820 | 4.668 | 0.13 | 2.82 | 4.622 | 4.68 | 4.506 | 1640 |
| 1732224420 | 4.54 | 0.05 | 1.11 | 4.484 | 4.54 | 4.484 | 37330 |
| 1732138020 | 4.49 | 0.05 | 1.22 | 4.42 | 4.49 | 4.384 | 8000 |
| 1732051620 | 4.436 | 0.02 | 0.36 | 4.3819999 | 4.436 | 4.268 | 4432 |
| 1731965220 | 4.42 | 0 | 0.00 | 4.416 | 4.5 | 4.3339999 | 6051 |
| 1731705960 | 4.42 | 0.07 | 1.61 | 4.354 | 4.42 | 4.244 | 416 |
| 1731619560 | 4.3499999 | 0.06 | 1.35 | 4.32 | 4.3979999 | 4.246 | 7435 |
| 1731533160 | 4.292 | 0.02 | 0.42 | 4.292 | 4.292 | 4.292 | 27 |
| 1731446820 | 4.274 | 0.05 | 1.09 | 4.234 | 4.274 | 4.184 | 5400 |
| 1731360420 | 4.228 | -0.01 | -0.33 | 4.182 | 4.3019999 | 4.182 | 5063 |
| 1731101220 | 4.242 | -0.1 | -2.26 | 4.5279999 | 4.628 | 4.23 | 6413 |
| 1731014760 | 4.34 | 0.01 | 0.32 | 4.34 | 4.34 | 4.24 | 4308 |
| 1730928360 | 4.3259999 | 0.03 | 0.70 | 4.188 | 4.3259999 | 4.188 | 1160 |
| 1730841960 | 4.296 | 0.05 | 1.23 | 4.2 | 4.296 | 4.2 | 7000 |
| 1730755560 | 4.244 | -0.01 | -0.14 | 4.212 | 4.244 | 4.212 | 2 |
| 1730496360 | 4.25 | -0.03 | -0.70 | 4.314 | 4.314 | 4.186 | 580 |
| 1730409960 | 4.28 | -0.02 | -0.47 | 4.32 | 4.32 | 4.28 | 750 |
| 1730323560 | 4.3 | -0.02 | -0.56 | 4.3739999 | 4.418 | 4.3 | 473 |
| 1730237160 | 4.324 | 0.07 | 1.65 | 4.3579999 | 4.36 | 4.32 | 3798 |
| 1730150760 | 4.2539999 | -0.16 | -3.58 | 4.296 | 4.3019999 | 4.2539999 | 506 |
| 1729888020 | 4.412 | 0.12 | 2.75 | 4.396 | 4.428 | 4.396 | 339 |
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
