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 | -0.09 | -1.96721311475 | 4.575 | 4.575 | 4.45 | 2655 | 4.48750895 | DR |
| 4 | -0.2155 | -4.58461865759 | 4.7005 | 4.82 | 4.33 | 1509 | 4.56132927 | DR |
| 12 | -0.2456 | -5.19173043589 | 4.7306 | 5.89 | 4.33 | 1694 | 5.20951078 | DR |
| 26 | -0.185 | -3.96145610278 | 4.67 | 5.89 | 4.3243 | 1638 | 4.91971115 | DR |
| 52 | -0.3155 | -6.57223205916 | 4.8005 | 5.89 | 4.11 | 1782 | 4.78668904 | DR |
| 156 | -28.355 | -86.3428745432 | 32.84 | 34.78 | 4.06 | 10445 | 11.54017503 | DR |
| 260 | -35.985 | -88.9177168273 | 40.47 | 81.65 | 4.06 | 8156 | 19.45454442 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732659600 | 4.485 | 0 | 0.00 | 4.485 | 4.485 | 4.485 | 0 |
| 1732573200 | 4.485 | 0 | 0.00 | 4.485 | 4.485 | 4.485 | 0 |
| 1732314000 | 4.485 | -0.09 | -1.97 | 4.47 | 4.485 | 4.45 | 5161 |
| 1732227900 | 4.575 | -0.02 | -0.37 | 4.575 | 4.575 | 4.575 | 148 |
| 1732141260 | 4.592 | 0 | 0.00 | 4.592 | 4.592 | 4.592 | 0 |
| 1732054860 | 4.592 | 0 | 0.00 | 4.592 | 4.592 | 4.592 | 0 |
| 1731968460 | 4.592 | 0 | 0.00 | 4.592 | 4.592 | 4.592 | 0 |
| 1731709260 | 4.592 | 0.01 | 0.26 | 4.592 | 4.592 | 4.592 | 256 |
| 1731622800 | 4.58 | -0 | -0.05 | 4.58 | 4.58 | 4.58 | 2698 |
| 1731536880 | 4.5824999 | 0 | 0.00 | 4.5824999 | 4.5824999 | 4.5824999 | 0 |
| 1731450480 | 4.5824999 | -0.24 | -4.93 | 4.5824999 | 4.5824999 | 4.5824999 | 1638 |
| 1731363600 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1731104400 | 4.82 | 0.49 | 11.32 | 4.71 | 4.82 | 4.71 | 378 |
| 1731018540 | 4.33 | -0.08 | -1.81 | 4.33 | 4.33 | 4.33 | 1623 |
| 1730931600 | 4.41 | -0.12 | -2.65 | 4.35 | 4.41 | 4.35 | 289 |
| 1730845680 | 4.53 | -0.28 | -5.82 | 4.505 | 4.53 | 4.5 | 3260 |
| 1730759160 | 4.8099999 | 0.13 | 2.79 | 4.8099999 | 4.8099999 | 4.8099999 | 1614 |
| 1730496420 | 4.6796 | -0.01 | -0.22 | 4.6796 | 4.6796 | 4.6796 | 1032 |
| 1730409900 | 4.69 | 0 | 0.00 | 4.69 | 4.69 | 4.69 | 0 |
| 1730323500 | 4.69 | -0.01 | -0.22 | 4.76 | 4.761 | 4.69 | 1221 |
| 1730237280 | 4.7005 | -0.2 | -4.07 | 4.7005 | 4.7005 | 4.7005 | 302 |
| 1730150880 | 4.9 | -0.05 | -0.91 | 4.9 | 4.9 | 4.9 | 1090 |
| 1729891500 | 4.945 | 0.17 | 3.66 | 4.945 | 4.945 | 4.945 | 1632 |
| 1729805340 | 4.7705 | 0 | 0.00 | 4.7705 | 4.7705 | 4.7705 | 0 |
| 1729718940 | 4.7705 | -0.28 | -5.63 | 4.7705 | 4.7705 | 4.7705 | 912 |
| 1729632000 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1729545600 | 5.055 | 0 | 0.00 | 5.055 | 5.055 | 5.055 | 0 |
| 1729286400 | 5.055 | -0.19 | -3.53 | 5.055 | 5.055 | 5.055 | 292 |
| 1729200000 | 5.24 | -0.2 | -3.68 | 5.24 | 5.24 | 5.24 | 201 |
| 1729114080 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1729027680 | 5.44 | 0.27 | 5.22 | 5.36 | 5.44 | 5.36 | 5773 |
| 1728941220 | 5.17 | -0.35 | -6.35 | 5.48 | 5.48 | 5.17 | 10950 |
| 1728681900 | 5.5204 | -0.06 | -1.05 | 5.5204 | 5.5204 | 5.5204 | 2102 |
| 1728595560 | 5.579 | -0.03 | -0.46 | 5.579 | 5.579 | 5.579 | 182 |
| 1728508800 | 5.605 | 0 | 0.00 | 5.605 | 5.605 | 5.605 | 0 |
| 1728422400 | 5.605 | 0 | 0.00 | 5.605 | 5.605 | 5.605 | 0 |
| 1728336000 | 5.605 | -0.14 | -2.42 | 5.605 | 5.605 | 5.605 | 6311 |
| 1728077220 | 5.744 | 0.09 | 1.66 | 5.744 | 5.744 | 5.744 | 618 |
| 1727990760 | 5.65 | -0.05 | -0.84 | 5.6703 | 5.675 | 5.65 | 742 |
| 1727904000 | 5.6978 | -0.05 | -0.91 | 5.6978 | 5.6978 | 5.6978 | 260 |
| 1727817600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1727731200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1727472000 | 5.75 | 0.06 | 1.09 | 5.78 | 5.78 | 5.75 | 1522 |
| 1727386200 | 5.688 | 0.02 | 0.32 | 5.688 | 5.688 | 5.688 | 104 |
| 1727299200 | 5.67 | -0.03 | -0.44 | 5.67 | 5.67 | 5.67 | 100 |
| 1727212800 | 5.695 | 0 | 0.00 | 5.695 | 5.695 | 5.695 | 1501 |
| 1727126940 | 5.695 | -0.2 | -3.31 | 5.695 | 5.695 | 5.695 | 1220 |
| 1726867200 | 5.89 | 0.12 | 2.08 | 5.87 | 5.89 | 5.85 | 5505 |
| 1726781220 | 5.7699999 | -0.07 | -1.20 | 5.8894 | 5.8894 | 5.7699999 | 550 |
| 1726694640 | 5.84 | 0 | 0.00 | 5.84 | 5.84 | 5.84 | 0 |
| 1726608240 | 5.84 | 0.08 | 1.40 | 5.84 | 5.84 | 5.84 | 380 |
| 1726521720 | 5.7595 | 0.16 | 2.85 | 5.7595 | 5.7595 | 5.7595 | 207 |
| 1726262940 | 5.6 | 0.06 | 1.13 | 5.63 | 5.671 | 5.6 | 736 |
| 1726176540 | 5.5374 | 0.02 | 0.41 | 5.5374 | 5.5374 | 5.5374 | 310 |
| 1726090140 | 5.515 | -0.05 | -0.81 | 5.505 | 5.515 | 5.505 | 553 |
| 1726003500 | 5.5603 | 0.01 | 0.19 | 5.49 | 5.5603 | 5.49 | 891 |
| 1725917040 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725657840 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1725571440 | 5.55 | 0.71 | 14.67 | 5.72 | 5.73 | 5.3831 | 5747 |
| 1725485040 | 4.84 | 0.11 | 2.31 | 4.84 | 4.84 | 4.84 | 851 |
| 1725398880 | 4.7306 | -0.06 | -1.24 | 4.7306 | 4.7306 | 4.7306 | 278 |
| 1725053340 | 4.79 | 0.24 | 5.27 | 4.73 | 4.79 | 4.73 | 6423 |
| 1724966400 | 4.55 | 0.01 | 0.22 | 4.66 | 4.66 | 4.55 | 729 |
| 1724880360 | 4.54 | -0.06 | -1.33 | 4.5304 | 4.54 | 4.5304 | 669 |
| 1724794080 | 4.601 | 0.28 | 6.40 | 4.65 | 4.65 | 4.6 | 2102 |
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
