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 | 0.071 | 1.56940760389 | 4.524 | 4.6289999 | 4.492 | 7867 | 4.57549879 | DE |
| 4 | 0.115 | 2.56696428571 | 4.48 | 4.672 | 4.295 | 9882 | 4.4898586 | DE |
| 12 | -0.133 | -2.81302876481 | 4.728 | 4.82 | 4.295 | 9556 | 4.58323947 | DE |
| 26 | 0.721 | 18.6112545173 | 3.874 | 4.82 | 3.801 | 9857 | 4.36430961 | DE |
| 52 | 0.7215 | 18.626565122 | 3.8735 | 4.82 | 3.6025 | 14593 | 3.99580142 | DE |
| 156 | 1.055 | 29.802259887 | 3.54 | 4.82 | 2.795 | 25460 | 3.65415986 | DE |
| 260 | 1.055 | 29.802259887 | 3.54 | 4.82 | 2.795 | 25460 | 3.65415986 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.587 | 0 | 0.07 | 4.517 | 4.62 | 4.517 | 11915 |
| 1733174820 | 4.5839999 | 0.05 | 1.15 | 4.501 | 4.599 | 4.492 | 10096 |
| 1732915620 | 4.532 | -0.02 | -0.33 | 4.545 | 4.589 | 4.5279999 | 5096 |
| 1732829220 | 4.547 | -0.05 | -1.00 | 4.595 | 4.601 | 4.5439999 | 4679 |
| 1732742820 | 4.593 | 0.07 | 1.55 | 4.524 | 4.604 | 4.5199999 | 7551 |
| 1732656420 | 4.5229999 | -0.03 | -0.75 | 4.547 | 4.563 | 4.5069999 | 8238 |
| 1732570020 | 4.557 | -0.06 | -1.36 | 4.602 | 4.6319999 | 4.555 | 13405 |
| 1732310820 | 4.62 | 0.09 | 1.92 | 4.55 | 4.672 | 4.55 | 23616 |
| 1732224420 | 4.533 | 0.06 | 1.27 | 4.479 | 4.57 | 4.479 | 14599 |
| 1732138020 | 4.476 | 0.02 | 0.40 | 4.478 | 4.492 | 4.441 | 6992 |
| 1732051620 | 4.458 | 0.01 | 0.22 | 4.438 | 4.458 | 4.428 | 4496 |
| 1731965220 | 4.448 | 0.02 | 0.38 | 4.42 | 4.449 | 4.3949999 | 5424 |
| 1731705960 | 4.431 | 0.04 | 0.91 | 4.3949999 | 4.4429999 | 4.3949999 | 4397 |
| 1731619560 | 4.391 | 0.07 | 1.50 | 4.315 | 4.402 | 4.315 | 8288 |
| 1731533160 | 4.3259999 | -0.01 | -0.32 | 4.337 | 4.3579999 | 4.295 | 11365 |
| 1731446820 | 4.34 | -0.09 | -2.05 | 4.401 | 4.405 | 4.333 | 11813 |
| 1731360420 | 4.431 | -0.03 | -0.58 | 4.445 | 4.471 | 4.4139999 | 17411 |
| 1731101220 | 4.457 | 0.06 | 1.43 | 4.3789999 | 4.457 | 4.3789999 | 3433 |
| 1731014760 | 4.394 | -0.03 | -0.66 | 4.423 | 4.456 | 4.362 | 9328 |
| 1730928360 | 4.423 | -0.03 | -0.63 | 4.48 | 4.514 | 4.413 | 15488 |
| 1730841960 | 4.4509999 | -0.03 | -0.63 | 4.487 | 4.489 | 4.434 | 8133 |
| 1730755560 | 4.479 | 0 | 0.09 | 4.474 | 4.5149999 | 4.473 | 5570 |
| 1730496360 | 4.4749999 | 0.09 | 1.94 | 4.45 | 4.487 | 4.4189999 | 1551 |
| 1730409960 | 4.3899999 | -0.11 | -2.38 | 4.455 | 4.4589999 | 4.384 | 9883 |
| 1730323560 | 4.497 | -0.06 | -1.32 | 4.525 | 4.548 | 4.464 | 11785 |
| 1730237160 | 4.557 | -0.02 | -0.48 | 4.562 | 4.5999999 | 4.551 | 8507 |
| 1730150760 | 4.579 | 0.14 | 3.13 | 4.444 | 4.579 | 4.4189999 | 13522 |
| 1729888020 | 4.44 | -0.11 | -2.31 | 4.542 | 4.588 | 4.44 | 7723 |
| 1729801560 | 4.545 | 0 | 0.07 | 4.5599999 | 4.58 | 4.545 | 12998 |
| 1729715160 | 4.542 | -0.01 | -0.20 | 4.551 | 4.603 | 4.535 | 7384 |
| 1729628760 | 4.551 | -0.04 | -0.83 | 4.595 | 4.595 | 4.551 | 9584 |
| 1729542360 | 4.589 | -0.02 | -0.37 | 4.582 | 4.631 | 4.582 | 15119 |
| 1729283160 | 4.606 | -0.02 | -0.41 | 4.614 | 4.6369999 | 4.5999999 | 3837 |
| 1729196760 | 4.625 | 0 | 0.00 | 4.6399999 | 4.652 | 4.602 | 11996 |
| 1729110360 | 4.625 | -0.01 | -0.22 | 4.572 | 4.627 | 4.561 | 7117 |
| 1729023960 | 4.635 | 0.02 | 0.35 | 4.5999999 | 4.65 | 4.5999999 | 5420 |
| 1728937620 | 4.619 | 0.03 | 0.72 | 4.583 | 4.636 | 4.583 | 11234 |
| 1728678360 | 4.586 | -0.01 | -0.30 | 4.595 | 4.62 | 4.586 | 3823 |
| 1728591960 | 4.5999999 | -0.02 | -0.37 | 4.596 | 4.643 | 4.596 | 5873 |
| 1728505560 | 4.617 | 0.05 | 1.09 | 4.599 | 4.621 | 4.5679999 | 6479 |
| 1728419160 | 4.567 | 0.06 | 1.26 | 4.511 | 4.587 | 4.511 | 8739 |
| 1728332760 | 4.51 | -0.17 | -3.57 | 4.673 | 4.673 | 4.501 | 13370 |
| 1728073560 | 4.6769999 | -0.04 | -0.81 | 4.694 | 4.727 | 4.665 | 9275 |
| 1727987220 | 4.715 | -0.01 | -0.27 | 4.729 | 4.729 | 4.6769999 | 215 |
| 1727900820 | 4.728 | -0.07 | -1.48 | 4.744 | 4.819 | 4.728 | 11198 |
| 1727814420 | 4.799 | 0.13 | 2.76 | 4.625 | 4.799 | 4.62 | 17005 |
| 1727728020 | 4.67 | -0.09 | -1.97 | 4.8 | 4.817 | 4.67 | 23210 |
| 1727468760 | 4.764 | 0.03 | 0.72 | 4.735 | 4.817 | 4.712 | 20544 |
| 1727382360 | 4.73 | -0.01 | -0.30 | 4.777 | 4.79 | 4.7009999 | 8908 |
| 1727295960 | 4.744 | 0.01 | 0.27 | 4.698 | 4.78 | 4.698 | 10196 |
| 1727209560 | 4.731 | -0.04 | -0.82 | 4.7699999 | 4.8179999 | 4.7169999 | 6118 |
| 1727123160 | 4.7699999 | 0.07 | 1.40 | 4.71 | 4.788 | 4.675 | 3039 |
| 1726864020 | 4.704 | 0.1 | 2.26 | 4.69 | 4.704 | 4.671 | 6952 |
| 1726777560 | 4.5999999 | -0.13 | -2.75 | 4.738 | 4.761 | 4.5999999 | 22543 |
| 1726691220 | 4.73 | -0.06 | -1.27 | 4.799 | 4.82 | 4.73 | 8837 |
| 1726604760 | 4.791 | 0.06 | 1.16 | 4.727 | 4.791 | 4.727 | 4686 |
| 1726518420 | 4.736 | 0.03 | 0.55 | 4.719 | 4.774 | 4.703 | 14839 |
| 1726259160 | 4.71 | -0 | -0.08 | 4.699 | 4.76 | 4.6639999 | 4688 |
| 1726172760 | 4.714 | -0.04 | -0.86 | 4.75 | 4.75 | 4.663 | 5313 |
| 1726086360 | 4.755 | -0.03 | -0.63 | 4.728 | 4.755 | 4.7249999 | 8523 |
| 1725999960 | 4.785 | 0.09 | 2.03 | 4.704 | 4.785 | 4.704 | 11827 |
| 1725913620 | 4.69 | -0.02 | -0.32 | 4.7009999 | 4.719 | 4.688 | 17011 |
| 1725654360 | 4.705 | 0.12 | 2.51 | 4.5839999 | 4.71 | 4.577 | 7626 |
| 1725567960 | 4.59 | -0.02 | -0.33 | 4.65 | 4.6559999 | 4.59 | 8729 |
| 1725481560 | 4.605 | 0.03 | 0.72 | 4.541 | 4.6289999 | 4.541 | 4572 |
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
