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 | 0.02 | 0.502512562814 | 3.98 | 4 | 3.73 | 18387 | 3.88576931 | CS |
| 4 | -0.01 | -0.249376558603 | 4.01 | 4.2 | 3.73 | 38327 | 4.01636545 | CS |
| 12 | 1 | 33.3333333333 | 3 | 4.2 | 2.72 | 37382 | 3.68439218 | CS |
| 26 | 1.06 | 36.0544217687 | 2.94 | 4.2 | 2.66 | 33263 | 3.39081166 | CS |
| 52 | 1.61 | 67.3640167364 | 2.39 | 4.2 | 2.32 | 39237 | 3.32540273 | CS |
| 156 | 3.65 | 1042.85714286 | 0.35 | 4.2 | 0.11 | 88038 | 0.8254168 | CS |
| 260 | 3.615 | 938.961038961 | 0.385 | 4.2 | 0.11 | 171233 | 0.52442289 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741214400 | 3.98 | 0.08 | 2.05 | 3.83 | 3.98 | 3.8 | 25435 |
| 1741128000 | 3.9 | 0.1 | 2.63 | 3.8 | 3.91 | 3.73 | 18570 |
| 1741041600 | 3.8 | -0.03 | -0.78 | 3.92 | 3.95 | 3.76 | 8875 |
| 1740782400 | 3.83 | -0.02 | -0.52 | 3.83 | 3.86 | 3.75 | 25146 |
| 1740696000 | 3.85 | -0.1 | -2.53 | 3.98 | 3.99 | 3.84 | 13907 |
| 1740609600 | 3.95 | 0.03 | 0.77 | 3.85 | 4 | 3.85 | 9127 |
| 1740523200 | 3.92 | -0.13 | -3.21 | 4.05 | 4.05 | 3.85 | 18835 |
| 1740436800 | 4.05 | -0.03 | -0.74 | 4.15 | 4.15 | 3.95 | 36880 |
| 1740177600 | 4.08 | -0.1 | -2.39 | 4.17 | 4.2 | 4.08 | 31896 |
| 1740091200 | 4.18 | 0 | 0.00 | 4.09 | 4.19 | 4.09 | 9867 |
| 1740004800 | 4.18 | -0.01 | -0.24 | 4.18 | 4.19 | 4.15 | 8912 |
| 1739918400 | 4.19 | 0.23 | 5.81 | 4 | 4.19 | 3.94 | 97561 |
| 1739572800 | 3.96 | -0.07 | -1.74 | 4.04 | 4.0599999 | 3.96 | 58502 |
| 1739486400 | 4.03 | -0.02 | -0.49 | 4.01 | 4.05 | 4 | 30107 |
| 1739400000 | 4.05 | 0.04 | 1.00 | 4 | 4.05 | 4 | 23206 |
| 1739313600 | 4.01 | -0.08 | -1.96 | 4.09 | 4.09 | 4.01 | 30072 |
| 1739227200 | 4.09 | 0.1 | 2.51 | 4.08 | 4.15 | 4.07 | 77941 |
| 1738968000 | 3.99 | 0.08 | 2.05 | 3.99 | 4.04 | 3.94 | 116681 |
| 1738881600 | 3.91 | -0.13 | -3.22 | 4.01 | 4.0199999 | 3.82 | 86692 |
| 1738795200 | 4.04 | 0.15 | 3.86 | 3.89 | 4.04 | 3.89 | 89808 |
| 1738708800 | 3.89 | 0.11 | 2.91 | 3.8 | 3.89 | 3.8 | 33747 |
| 1738622400 | 3.78 | 0.02 | 0.53 | 3.76 | 3.8 | 3.71 | 11197 |
| 1738363200 | 3.76 | -0.02 | -0.53 | 3.75 | 3.79 | 3.7 | 40546 |
| 1738276800 | 3.78 | 0.03 | 0.80 | 3.78 | 3.8 | 3.76 | 35980 |
| 1738190400 | 3.75 | -0.08 | -2.09 | 3.84 | 3.85 | 3.72 | 27663 |
| 1738104000 | 3.83 | 0.13 | 3.51 | 3.78 | 3.85 | 3.75 | 17120 |
| 1738017600 | 3.7 | -0.08 | -2.12 | 3.74 | 3.74 | 3.65 | 12773 |
| 1737758400 | 3.78 | 0.38 | 11.18 | 3.54 | 3.8 | 3.49 | 213866 |
| 1737672000 | 3.4 | -0.01 | -0.29 | 3.35 | 3.42 | 3.35 | 6737 |
| 1737585600 | 3.41 | 0.1 | 3.02 | 3.35 | 3.43 | 3.35 | 5150 |
| 1737499200 | 3.31 | 0.08 | 2.48 | 3.25 | 3.32 | 3.24 | 10432 |
| 1737412800 | 3.23 | -0.02 | -0.62 | 3.2599999 | 3.36 | 3.21 | 23371 |
| 1737153600 | 3.25 | -0.04 | -1.22 | 3.21 | 3.27 | 3.21 | 21032 |
| 1737067200 | 3.29 | 0 | 0.00 | 3.29 | 3.35 | 3.29 | 7293 |
| 1736980800 | 3.29 | -0.02 | -0.60 | 3.33 | 3.35 | 3.2 | 19509 |
| 1736894400 | 3.31 | -0.05 | -1.49 | 3.42 | 3.42 | 3.31 | 13420 |
| 1736808000 | 3.36 | -0.1 | -2.89 | 3.46 | 3.47 | 3.31 | 22981 |
| 1736548800 | 3.46 | -0.12 | -3.35 | 3.51 | 3.53 | 3.36 | 14575 |
| 1736462400 | 3.58 | -0.02 | -0.56 | 3.5 | 3.58 | 3.5 | 4427 |
| 1736376000 | 3.6 | 0.02 | 0.56 | 3.56 | 3.63 | 3.49 | 80757 |
| 1736289600 | 3.58 | 0.21 | 6.23 | 3.39 | 3.58 | 3.39 | 93270 |
| 1736203200 | 3.37 | -0.08 | -2.32 | 3.37 | 3.51 | 3.37 | 116235 |
| 1735944000 | 3.45 | 0.1 | 2.99 | 3.35 | 3.5 | 3.35 | 121652 |
| 1735857600 | 3.35 | 0.17 | 5.35 | 3.23 | 3.38 | 3.22 | 143799 |
| 1735684800 | 3.18 | 0.38 | 13.57 | 2.85 | 3.18 | 2.85 | 58348 |
| 1735598400 | 2.8 | 0 | 0.00 | 2.7599999 | 2.82 | 2.74 | 23176 |
| 1735339200 | 2.8 | -0.05 | -1.75 | 2.8 | 2.8 | 2.7799999 | 11400 |
| 1735069200 | 2.85 | -0.03 | -1.04 | 2.85 | 2.85 | 2.8 | 6287 |
| 1734993600 | 2.88 | 0.05 | 1.77 | 2.96 | 2.96 | 2.83 | 1053 |
| 1734734400 | 2.83 | 0.11 | 4.04 | 2.72 | 2.83 | 2.72 | 9218 |
| 1734648000 | 2.72 | -0.13 | -4.56 | 2.81 | 2.82 | 2.72 | 16862 |
| 1734561600 | 2.85 | -0.07 | -2.40 | 2.91 | 2.92 | 2.82 | 23722 |
| 1734475200 | 2.92 | -0.03 | -1.02 | 2.92 | 2.99 | 2.92 | 7125 |
| 1734388800 | 2.95 | -0.04 | -1.34 | 2.94 | 2.95 | 2.92 | 5939 |
| 1734129600 | 2.99 | -0.04 | -1.32 | 3.0099999 | 3.02 | 2.92 | 5420 |
| 1734043200 | 3.0299999 | 0.02 | 0.66 | 3 | 3.05 | 3 | 9292 |
| 1733956800 | 3.0099999 | 0.02 | 0.67 | 3.0299999 | 3.05 | 3.0099999 | 6891 |
| 1733870400 | 2.99 | 0.03 | 1.01 | 2.98 | 3.04 | 2.97 | 22596 |
| 1733784000 | 2.96 | 0 | 0.00 | 2.95 | 3.05 | 2.93 | 44604 |
| 1733524800 | 2.96 | -0.05 | -1.66 | 2.98 | 3 | 2.96 | 10200 |
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
