Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.2 | 4.2 | 4.095 | 1350 | 4.09981481 | CS |
| 4 | 0.14 | 3.44827586207 | 4.06 | 4.35 | 4.06 | 937 | 4.24083744 | CS |
| 12 | -0.3625 | -7.94520547945 | 4.5625 | 4.59 | 4.06 | 2566 | 4.28261027 | CS |
| 26 | -0.35 | -7.69230769231 | 4.55 | 4.82 | 4.06 | 1836 | 4.3494274 | CS |
| 52 | -0.45 | -9.67741935484 | 4.65 | 6.32 | 4.06 | 1892 | 4.64716211 | CS |
| 156 | -3.75 | -47.1698113208 | 7.95 | 8.29 | 3.5 | 2304 | 5.9694579 | CS |
| 260 | -1.565 | -27.1465741544 | 5.765 | 8.29 | 3.41 | 2882 | 5.76295453 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 4.2 | 0.11 | 2.56 | 4.2 | 4.2 | 4.2 | 200 |
| 1738276020 | 4.095 | 0 | 0.00 | 4.095 | 4.095 | 4.095 | 0 |
| 1738189620 | 4.095 | 0 | 0.00 | 4.095 | 4.095 | 4.095 | 0 |
| 1738103220 | 4.095 | 0 | 0.00 | 4.095 | 4.095 | 4.095 | 0 |
| 1738016820 | 4.095 | -0.01 | -0.12 | 4.095 | 4.095 | 4.095 | 100 |
| 1737757440 | 4.1 | -0.05 | -1.20 | 4.2 | 4.2 | 4.1 | 2600 |
| 1737671220 | 4.15 | -0.13 | -3.04 | 4.15 | 4.15 | 4.15 | 277 |
| 1737584640 | 4.28 | 0 | 0.00 | 4.21 | 4.28 | 4.2 | 301 |
| 1737498540 | 4.28 | -0.01 | -0.23 | 4.15 | 4.28 | 4.15 | 581 |
| 1737152880 | 4.29 | 0.02 | 0.47 | 4.26 | 4.29 | 4.26 | 200 |
| 1737066420 | 4.2699999 | -0.03 | -0.70 | 4.2699999 | 4.2699999 | 4.2699999 | 330 |
| 1736979720 | 4.3 | 0.04 | 0.88 | 4.3 | 4.3 | 4.3 | 100 |
| 1736893380 | 4.2625 | -0.04 | -0.87 | 4.275 | 4.275 | 4.2625 | 293 |
| 1736806800 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 125 |
| 1736548140 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1736375340 | 4.3 | 0.15 | 3.61 | 4.35 | 4.35 | 4.25 | 6100 |
| 1736288940 | 4.15 | -0.2 | -4.60 | 4.0599999 | 4.15 | 4.0599999 | 785 |
| 1736202360 | 4.35 | -0.03 | -0.68 | 4.0599999 | 4.35 | 4.0599999 | 391 |
| 1735943160 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1735856760 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1735683960 | 4.38 | 0.1 | 2.34 | 4.18 | 4.38 | 4.18 | 313 |
| 1735597740 | 4.28 | 0.21 | 5.16 | 4.3 | 4.3 | 4.12 | 6527 |
| 1735338420 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1735252020 | 4.07 | -0.38 | -8.54 | 4.2 | 4.2 | 4.07 | 200 |
| 1735078800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1734992400 | 4.45 | 0.05 | 1.14 | 4.45 | 4.45 | 4.45 | 190 |
| 1734733200 | 4.4 | 0.2 | 4.76 | 4.2666 | 4.4 | 4.0599999 | 6400 |
| 1734646800 | 4.2 | -0.3 | -6.67 | 4.5 | 4.51 | 4.0599999 | 40193 |
| 1734560940 | 4.5 | 0.07 | 1.58 | 4.5 | 4.5 | 4.5 | 600 |
| 1734474360 | 4.43 | -0.01 | -0.23 | 4.44 | 4.55 | 4.43 | 2840 |
| 1734388080 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734128880 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1734042480 | 4.44 | 0 | 0.00 | 4.55 | 4.55 | 4.44 | 1400 |
| 1733955900 | 4.44 | -0.01 | -0.22 | 4.54 | 4.54 | 4.44 | 250 |
| 1733869200 | 4.45 | -0.01 | -0.22 | 4.45 | 4.45 | 4.45 | 1100 |
| 1733782800 | 4.46 | -0.09 | -1.98 | 4.46 | 4.46 | 4.46 | 105 |
| 1733523600 | 4.55 | 0.06 | 1.34 | 4.55 | 4.55 | 4.55 | 250 |
| 1733437500 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 600 |
| 1733351100 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1733264700 | 4.49 | 0 | 0.00 | 4.5 | 4.5 | 4.49 | 717 |
| 1733178180 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 100 |
| 1732919040 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732746240 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732659840 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732573440 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732314240 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732227840 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732141440 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1732055040 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1731968640 | 4.49 | -0.03 | -0.61 | 4.49 | 4.49 | 4.49 | 100 |
| 1731709200 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731622800 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731536400 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731450000 | 4.5175 | 0 | 0.00 | 4.5175 | 4.5175 | 4.5175 | 0 |
| 1731363600 | 4.5175 | 0.03 | 0.61 | 4.5 | 4.5175 | 4.49 | 497 |
| 1731104400 | 4.49 | 0 | 0.00 | 4.5625 | 4.59 | 4.49 | 7549 |
| 1731018540 | 4.49 | -0.07 | -1.54 | 4.49 | 4.5425 | 4.49 | 2463 |
| 1730931600 | 4.5599999 | 0.01 | 0.22 | 4.6 | 4.7 | 4.5599999 | 3666 |
| 1730845560 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1730759160 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 200 |
| 1730496420 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 1000 |
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
