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 | 0.1984 | 4.09274692631 | 4.8476 | 5.1704 | 4.8476 | 2875 | 5.04254897 | CS |
| 4 | 0.762 | 17.7871148459 | 4.284 | 5.1704 | 4.284 | 13605 | 4.76502332 | CS |
| 12 | 0.056 | 1.12224448898 | 4.99 | 5.1704 | 4.284 | 10498 | 4.66958687 | CS |
| 26 | 0.236 | 4.90644490644 | 4.81 | 5.3 | 4.14 | 9951 | 4.7725317 | CS |
| 52 | 1.086 | 27.4242424242 | 3.96 | 5.45 | 3.6 | 25716 | 4.79701566 | CS |
| 156 | 1.796 | 55.2615384615 | 3.25 | 5.45 | 2.176 | 131283 | 3.32273705 | CS |
| 260 | 0.936 | 22.7737226277 | 4.11 | 5.45 | 1.79 | 205658 | 2.97951951 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 5.046 | 0.2 | 4.09 | 5.08 | 5.1704 | 4.9349999 | 5649 |
| 1737152520 | 4.8476 | 0 | 0.00 | 4.8476 | 4.8476 | 4.8476 | 0 |
| 1737066120 | 4.8476 | 0 | 0.00 | 4.8476 | 4.8476 | 4.8476 | 0 |
| 1736979720 | 4.8476 | -0.1 | -2.11 | 4.8476 | 4.8476 | 4.8476 | 100 |
| 1736893380 | 4.952 | 0.1 | 2.10 | 4.952 | 4.952 | 4.952 | 1276 |
| 1736806800 | 4.85 | -0.05 | -1.02 | 4.49 | 4.85 | 4.49 | 81544 |
| 1736547720 | 4.9 | 0.55 | 12.64 | 4.54 | 4.9 | 4.54 | 37247 |
| 1736375340 | 4.35 | -0.35 | -7.45 | 4.35 | 4.35 | 4.35 | 1245 |
| 1736288760 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1736202360 | 4.7 | -0.03 | -0.63 | 4.7699999 | 4.7699999 | 4.7 | 4054 |
| 1735942980 | 4.73 | 0.43 | 10.00 | 4.39 | 4.73 | 4.39 | 1395 |
| 1735856760 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1735683960 | 4.3 | -0.1 | -2.27 | 4.394 | 4.8099999 | 4.3 | 20002 |
| 1735597740 | 4.4 | 0.07 | 1.66 | 4.4 | 4.7 | 4.4 | 2374 |
| 1735338000 | 4.328 | -0.3 | -6.44 | 4.5199999 | 4.712 | 4.328 | 5467 |
| 1735252020 | 4.626 | -0.08 | -1.78 | 4.284 | 4.626 | 4.284 | 2910 |
| 1735078200 | 4.71 | 0.12 | 2.61 | 4.71 | 4.71 | 4.71 | 3254 |
| 1734992400 | 4.59 | 0.23 | 5.28 | 4.59 | 4.59 | 4.59 | 24196 |
| 1734733200 | 4.36 | -0.09 | -2.02 | 4.69 | 4.69 | 4.36 | 1601 |
| 1734646800 | 4.45 | -0.4 | -8.25 | 4.45 | 4.45 | 4.45 | 4284 |
| 1734560940 | 4.85 | -0 | -0.04 | 4.95 | 4.95 | 4.85 | 1581 |
| 1734474360 | 4.852 | -0.05 | -0.98 | 4.852 | 4.852 | 4.852 | 633 |
| 1734388140 | 4.9 | -0.25 | -4.82 | 4.9 | 4.9 | 4.9 | 5790 |
| 1734128940 | 5.148 | 0.39 | 8.20 | 5 | 5.148 | 5 | 5540 |
| 1734042480 | 4.758 | 0.03 | 0.55 | 4.758 | 4.758 | 4.758 | 638 |
| 1733955600 | 4.732 | 0 | 0.00 | 4.732 | 4.732 | 4.732 | 0 |
| 1733869200 | 4.732 | -0.32 | -6.30 | 4.75 | 5.128 | 4.732 | 2202 |
| 1733782800 | 5.05 | 0.22 | 4.55 | 4.9 | 5.05 | 4.9 | 1209 |
| 1733523600 | 4.83 | -0 | -0.10 | 4.83 | 4.83 | 4.83 | 1129 |
| 1733437500 | 4.8348 | 0.08 | 1.79 | 4.8348 | 4.8348 | 4.8348 | 136 |
| 1733350980 | 4.75 | 0.21 | 4.63 | 4.7 | 4.75 | 4.7 | 1500 |
| 1733264700 | 4.54 | -0.06 | -1.30 | 4.42 | 4.54 | 4.42 | 5242 |
| 1733178180 | 4.6 | 0.05 | 1.10 | 4.75 | 4.75 | 4.4 | 79252 |
| 1732918200 | 4.55 | 0.1 | 2.25 | 4.8 | 4.8 | 4.55 | 15520 |
| 1732746540 | 4.45 | 0.05 | 1.14 | 4.694 | 4.694 | 4.45 | 84890 |
| 1732660140 | 4.4 | -0.4 | -8.33 | 4.5 | 4.735 | 4.4 | 11082 |
| 1732573560 | 4.8 | 0.25 | 5.49 | 4.5 | 4.8 | 4.5 | 2209 |
| 1732314000 | 4.55 | -0.39 | -7.82 | 4.7 | 4.7 | 4.34 | 1353 |
| 1732227900 | 4.936 | 0.38 | 8.29 | 4.936 | 4.936 | 4.534 | 1745 |
| 1732141740 | 4.558 | -0.03 | -0.70 | 4.89 | 4.89 | 4.558 | 24922 |
| 1732054800 | 4.59 | -0.41 | -8.20 | 4.59 | 4.86 | 4.59 | 2567 |
| 1731968640 | 5 | 0.33 | 7.16 | 5 | 5 | 4.7 | 2572 |
| 1731709260 | 4.666 | -0.18 | -3.79 | 4.666 | 4.666 | 4.666 | 1559 |
| 1731622800 | 4.85 | 0.37 | 8.16 | 4.85 | 4.85 | 4.85 | 3710 |
| 1731536760 | 4.484 | -0.42 | -8.49 | 4.484 | 4.484 | 4.484 | 140 |
| 1731450480 | 4.9 | 0.19 | 3.92 | 4.9 | 4.9 | 4.6 | 1563 |
| 1731363600 | 4.715 | -0.12 | -2.38 | 4.925 | 4.925 | 4.715 | 780 |
| 1731104400 | 4.83 | -0.12 | -2.50 | 4.95 | 4.95 | 4.83 | 16786 |
| 1731018540 | 4.954 | -0.08 | -1.51 | 4.696 | 4.954 | 4.696 | 1081 |
| 1730932080 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1730845680 | 5.03 | -0.02 | -0.32 | 5.03 | 5.03 | 5.03 | 1015 |
| 1730759160 | 5.046 | 0.17 | 3.40 | 5.05 | 5.07 | 4.96 | 14215 |
| 1730496420 | 4.88 | -0.17 | -3.37 | 5 | 5 | 4.88 | 4040 |
| 1730409780 | 5.05 | 0.25 | 5.21 | 4.8 | 5.05 | 4.8 | 570 |
| 1730323500 | 4.8 | -0.2 | -3.90 | 4.99 | 4.99 | 4.8 | 20642 |
| 1730237100 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1730150700 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1729891500 | 4.995 | 0.18 | 3.63 | 5.1 | 5.1 | 4.995 | 20482 |
| 1729805160 | 4.82 | -0.21 | -4.08 | 5.03 | 5.03 | 4.82 | 2664 |
| 1729718940 | 5.025 | -0.03 | -0.50 | 5.1 | 5.1 | 5.025 | 10215 |
| 1729632300 | 5.05 | 0 | 0.00 | 5.15 | 5.15 | 5.05 | 1514 |
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
