Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 2.22672064777 | 4.94 | 5.08 | 4.93 | 1672 | 4.96584206 | DE |
| 4 | 0.435 | 9.42578548212 | 4.615 | 5.08 | 4.565 | 1907 | 4.98987993 | DE |
| 12 | 0.72 | 16.6281755196 | 4.33 | 5.08 | 4.28 | 1073 | 4.71895303 | DE |
| 26 | 0.48 | 10.5032822757 | 4.57 | 5.08 | 4.24 | 1141 | 4.59380951 | DE |
| 52 | 0.904 | 21.8041485769 | 4.146 | 5.39 | 4.098 | 1256 | 4.63848385 | DE |
| 156 | 1.372 | 37.3028820011 | 3.678 | 5.39 | 3.406 | 1162 | 4.36177448 | DE |
| 260 | 1.372 | 37.3028820011 | 3.678 | 5.39 | 3.406 | 1162 | 4.36177448 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 200 |
| 1741814820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1741728420 | 5 | 0.07 | 1.42 | 4.98 | 5 | 4.97 | 3223 |
| 1741642020 | 4.93 | -0.01 | -0.10 | 4.945 | 4.95 | 4.93 | 3257 |
| 1741382820 | 4.9349999 | -0.15 | -2.85 | 4.94 | 4.94 | 4.9349999 | 6 |
| 1741296420 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1741210020 | 5.08 | 0.02 | 0.40 | 5.08 | 5.08 | 5.08 | 8583 |
| 1741123620 | 5.0599999 | 0 | 0.00 | 5.03 | 5.07 | 4.955 | 3464 |
| 1741037220 | 5.0599999 | 0.1 | 2.02 | 4.99 | 5.0599999 | 4.965 | 1160 |
| 1740778020 | 4.96 | 0.05 | 1.12 | 4.9 | 4.96 | 4.8949999 | 115 |
| 1740691620 | 4.905 | 0.14 | 2.94 | 4.8 | 4.95 | 4.8 | 5020 |
| 1740605220 | 4.7649999 | 0 | 0.00 | 4.7649999 | 4.7649999 | 4.7649999 | 0 |
| 1740518820 | 4.7649999 | 0.11 | 2.36 | 4.7649999 | 4.7649999 | 4.7649999 | 500 |
| 1740432420 | 4.655 | 0.08 | 1.75 | 4.665 | 4.705 | 4.655 | 1095 |
| 1740173220 | 4.575 | -0.03 | -0.54 | 4.575 | 4.575 | 4.575 | 4 |
| 1740086820 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1740000420 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1739914020 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1739827620 | 4.5999999 | -0.02 | -0.33 | 4.565 | 4.5999999 | 4.565 | 30 |
| 1739568420 | 4.615 | 0.06 | 1.21 | 4.615 | 4.615 | 4.615 | 40 |
| 1739482020 | 4.5599999 | -0.09 | -1.83 | 4.65 | 4.65 | 4.5599999 | 1204 |
| 1739395620 | 4.6449999 | 0.05 | 1.20 | 4.6449999 | 4.6449999 | 4.6449999 | 26 |
| 1739309220 | 4.59 | -0.02 | -0.33 | 4.595 | 4.595 | 4.59 | 1141 |
| 1739222820 | 4.605 | 0.09 | 1.99 | 4.605 | 4.605 | 4.595 | 36 |
| 1738963620 | 4.5149999 | 0.01 | 0.33 | 4.485 | 4.545 | 4.485 | 11 |
| 1738877220 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1738790820 | 4.5 | 0.01 | 0.33 | 4.5 | 4.5 | 4.5 | 24 |
| 1738704420 | 4.485 | 0.07 | 1.59 | 4.485 | 4.485 | 4.485 | 4 |
| 1738618020 | 4.415 | 0 | 0.00 | 4.415 | 4.415 | 4.415 | 1000 |
| 1738358820 | 4.415 | 0.01 | 0.23 | 4.355 | 4.415 | 4.355 | 16 |
| 1738272420 | 4.405 | 0.05 | 1.15 | 4.405 | 4.405 | 4.405 | 400 |
| 1738186020 | 4.355 | 0.02 | 0.46 | 4.36 | 4.36 | 4.34 | 2000 |
| 1738099620 | 4.335 | -0.02 | -0.46 | 4.36 | 4.36 | 4.335 | 1620 |
| 1738013220 | 4.355 | 0.01 | 0.11 | 4.3499999 | 4.37 | 4.3499999 | 1270 |
| 1737754020 | 4.3499999 | 0 | 0.00 | 4.3499999 | 4.3499999 | 4.3499999 | 0 |
| 1737667620 | 4.3499999 | -0.05 | -1.02 | 4.38 | 4.38 | 4.3499999 | 27 |
| 1737581220 | 4.3949999 | -0.04 | -0.79 | 4.3949999 | 4.3949999 | 4.3949999 | 4 |
| 1737494820 | 4.43 | 0.07 | 1.72 | 4.38 | 4.43 | 4.38 | 1312 |
| 1737408420 | 4.355 | -0.04 | -0.80 | 4.355 | 4.355 | 4.355 | 2702 |
| 1737149220 | 4.3899999 | 0.02 | 0.46 | 4.38 | 4.3899999 | 4.37 | 1627 |
| 1737062820 | 4.37 | -0.02 | -0.46 | 4.375 | 4.375 | 4.37 | 16 |
| 1736976420 | 4.3899999 | -0.01 | -0.23 | 4.4 | 4.4 | 4.3899999 | 2462 |
| 1736890020 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 4 |
| 1736803620 | 4.42 | -0.04 | -0.79 | 4.42 | 4.42 | 4.42 | 8 |
| 1736544420 | 4.455 | 0 | 0.00 | 4.455 | 4.455 | 4.455 | 0 |
| 1736458020 | 4.455 | 0.03 | 0.56 | 4.455 | 4.455 | 4.455 | 4 |
| 1736371620 | 4.43 | -0.04 | -0.89 | 4.42 | 4.43 | 4.42 | 13 |
| 1736285220 | 4.47 | -0.02 | -0.45 | 4.47 | 4.47 | 4.47 | 3 |
| 1736198820 | 4.49 | 0.03 | 0.56 | 4.4749999 | 4.49 | 4.4749999 | 1552 |
| 1735939620 | 4.465 | -0.02 | -0.33 | 4.465 | 4.465 | 4.465 | 4 |
| 1735853220 | 4.48 | 0.15 | 3.34 | 4.48 | 4.48 | 4.48 | 500 |
| 1735594020 | 4.335 | -0.04 | -0.80 | 4.355 | 4.355 | 4.335 | 1305 |
| 1735334820 | 4.37 | 0.08 | 1.75 | 4.33 | 4.37 | 4.33 | 534 |
| 1734989220 | 4.295 | -0.04 | -0.81 | 4.315 | 4.32 | 4.28 | 474 |
| 1734730020 | 4.33 | -0.1 | -2.26 | 4.33 | 4.33 | 4.305 | 1377 |
| 1734643620 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1734557220 | 4.43 | 0.19 | 4.48 | 4.43 | 4.43 | 4.43 | 1000 |
| 1734470820 | 4.24 | -0.06 | -1.28 | 4.26 | 4.26 | 4.24 | 8596 |
| 1734384420 | 4.295 | -0.37 | -7.93 | 4.32 | 4.33 | 4.255 | 3130 |
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
