Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.182 | -4.0990990991 | 4.44 | 4.532 | 4.2649999 | 1118 | 4.4447292 | DE |
| 4 | -0.101 | -2.31704519385 | 4.359 | 4.532 | 4.2649999 | 983 | 4.40263306 | DE |
| 12 | -0.742 | -14.84 | 5 | 5.0359999 | 4.2649999 | 978 | 4.49323503 | DE |
| 26 | -1.16 | -21.4101144334 | 5.418 | 5.698 | 4.2649999 | 946 | 4.92278159 | DE |
| 52 | -0.332 | -7.23311546841 | 4.59 | 5.748 | 4.2649999 | 721 | 4.98538211 | DE |
| 156 | -0.183 | -4.12069353749 | 4.441 | 5.748 | 3.959 | 778 | 4.81696076 | DE |
| 260 | -0.183 | -4.12069353749 | 4.441 | 5.748 | 3.959 | 778 | 4.81696076 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 4.287 | 0.02 | 0.45 | 4.287 | 4.287 | 4.287 | 3 |
| 1739568420 | 4.268 | -0.1 | -2.33 | 4.2649999 | 4.268 | 4.2649999 | 189 |
| 1739482020 | 4.37 | -0.14 | -3.08 | 4.3 | 4.37 | 4.28 | 1110 |
| 1739395620 | 4.509 | 0 | 0.00 | 4.509 | 4.509 | 4.509 | 0 |
| 1739309220 | 4.509 | 0.03 | 0.65 | 4.532 | 4.532 | 4.509 | 153 |
| 1739222820 | 4.48 | 0.04 | 0.90 | 4.44 | 4.527 | 4.44 | 3020 |
| 1738963620 | 4.44 | 0.02 | 0.38 | 4.522 | 4.522 | 4.44 | 1141 |
| 1738877220 | 4.423 | -0.01 | -0.11 | 4.423 | 4.423 | 4.423 | 350 |
| 1738790820 | 4.428 | 0 | 0.00 | 4.428 | 4.428 | 4.428 | 0 |
| 1738704420 | 4.428 | -0.09 | -2.01 | 4.381 | 4.428 | 4.381 | 301 |
| 1738618020 | 4.519 | 0.08 | 1.78 | 4.519 | 4.519 | 4.519 | 44 |
| 1738358820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1738272420 | 4.44 | 0.11 | 2.42 | 4.44 | 4.44 | 4.44 | 1140 |
| 1738186020 | 4.335 | -0.02 | -0.48 | 4.3579999 | 4.3579999 | 4.335 | 2452 |
| 1738099620 | 4.356 | -0.04 | -0.80 | 4.341 | 4.356 | 4.341 | 1847 |
| 1738013220 | 4.391 | 0 | 0.02 | 4.428 | 4.428 | 4.365 | 2793 |
| 1737754020 | 4.3899999 | -0.01 | -0.11 | 4.3899999 | 4.3899999 | 4.3899999 | 2 |
| 1737667620 | 4.3949999 | 0.04 | 0.83 | 4.3949999 | 4.3949999 | 4.3949999 | 4 |
| 1737581220 | 4.359 | -0.13 | -2.92 | 4.359 | 4.359 | 4.359 | 203 |
| 1737494820 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737408420 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737149220 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1737062820 | 4.49 | 0.04 | 0.81 | 4.49 | 4.49 | 4.49 | 670 |
| 1736976420 | 4.454 | -0.02 | -0.34 | 4.449 | 4.454 | 4.449 | 1482 |
| 1736890020 | 4.469 | 0 | 0.00 | 4.469 | 4.469 | 4.469 | 0 |
| 1736803620 | 4.469 | 0 | 0.00 | 4.469 | 4.469 | 4.469 | 0 |
| 1736544420 | 4.469 | -0.03 | -0.73 | 4.479 | 4.479 | 4.469 | 522 |
| 1736458020 | 4.502 | 0.12 | 2.79 | 4.502 | 4.502 | 4.502 | 500 |
| 1736371620 | 4.38 | -0.09 | -2.10 | 4.361 | 4.38 | 4.361 | 1118 |
| 1736285220 | 4.474 | 0.08 | 1.80 | 4.474 | 4.474 | 4.474 | 14 |
| 1736198820 | 4.3949999 | -0.05 | -1.10 | 4.4509999 | 4.4509999 | 4.3949999 | 90 |
| 1735939620 | 4.444 | 0.03 | 0.66 | 4.444 | 4.444 | 4.444 | 8 |
| 1735853220 | 4.415 | 0.12 | 2.79 | 4.4589999 | 4.4589999 | 4.38 | 1048 |
| 1735594020 | 4.295 | -0.06 | -1.36 | 4.38 | 4.38 | 4.295 | 1337 |
| 1735334820 | 4.354 | -0.17 | -3.72 | 4.354 | 4.354 | 4.354 | 1148 |
| 1734989220 | 4.522 | 0 | 0.09 | 4.468 | 4.566 | 4.429 | 5740 |
| 1734730020 | 4.518 | 0 | 0.00 | 4.518 | 4.518 | 4.518 | 0 |
| 1734643620 | 4.518 | 0.1 | 2.22 | 4.404 | 4.518 | 4.404 | 1600 |
| 1734557220 | 4.42 | -0.17 | -3.70 | 4.484 | 4.484 | 4.42 | 1264 |
| 1734470820 | 4.59 | 0.18 | 4.03 | 4.472 | 4.59 | 4.472 | 209 |
| 1734384420 | 4.412 | -0.15 | -3.31 | 4.469 | 4.471 | 4.405 | 2845 |
| 1734125220 | 4.563 | 0.02 | 0.48 | 4.563 | 4.563 | 4.563 | 320 |
| 1734038820 | 4.541 | 0 | 0.00 | 4.541 | 4.541 | 4.541 | 0 |
| 1733952420 | 4.541 | -0.11 | -2.43 | 4.618 | 4.618 | 4.541 | 1800 |
| 1733866020 | 4.654 | -0.08 | -1.63 | 4.651 | 4.654 | 4.651 | 501 |
| 1733779620 | 4.731 | 0.08 | 1.72 | 4.651 | 4.731 | 4.651 | 138 |
| 1733520420 | 4.651 | -0.1 | -2.02 | 4.651 | 4.651 | 4.651 | 600 |
| 1733434020 | 4.747 | -0.03 | -0.69 | 4.747 | 4.747 | 4.747 | 500 |
| 1733347620 | 4.78 | -0.1 | -2.01 | 4.78 | 4.78 | 4.78 | 300 |
| 1733261220 | 4.878 | 0.04 | 0.89 | 4.734 | 4.878 | 4.734 | 101 |
| 1733174820 | 4.835 | -0.05 | -1.06 | 4.847 | 4.847 | 4.692 | 620 |
| 1732915620 | 4.8869999 | 0.07 | 1.39 | 4.8869999 | 4.8869999 | 4.8869999 | 1023 |
| 1732829220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1732742820 | 4.82 | -0.22 | -4.29 | 4.82 | 4.82 | 4.82 | 2089 |
| 1732656420 | 5.0359999 | 0.17 | 3.45 | 5.034 | 5.0359999 | 4.868 | 141 |
| 1732570020 | 4.868 | -0.12 | -2.44 | 5 | 5.032 | 4.868 | 546 |
| 1732310820 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732224420 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732138020 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1732051620 | 4.99 | -0 | -0.04 | 4.989 | 4.99 | 4.989 | 2488 |
| 1731965220 | 4.992 | 0 | 0.04 | 4.992 | 4.992 | 4.992 | 100 |
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
