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 | 0.28 | 7.86516853933 | 3.56 | 3.975 | 3.5 | 27723 | 3.66604822 | DR |
| 4 | 0.69 | 21.9047619048 | 3.15 | 4.11 | 3.15 | 24437 | 3.54246343 | DR |
| 12 | -0.563 | -12.7867363161 | 4.403 | 5.08 | 3.11 | 24191 | 4.06398761 | DR |
| 26 | -0.326 | -7.82525204033 | 4.166 | 14 | 3.11 | 36694 | 5.00080789 | DR |
| 52 | -3.01 | -43.9416058394 | 6.85 | 14 | 3.11 | 29574 | 4.95094889 | DR |
| 156 | 0.13418844 | 3.62102707672 | 3.70581156 | 52.52543284 | 3.11 | 18015 | 5.18648103 | DR |
| 260 | -24.87403146 | -86.6267472565 | 28.71403146 | 52.52543284 | 3.11 | 14256 | 6.19063701 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 3.84 | 0.1 | 2.67 | 3.62 | 3.84 | 3.62 | 10065 |
| 1737498540 | 3.74 | 0.18 | 5.06 | 3.6 | 3.9 | 3.6 | 26832 |
| 1737152880 | 3.56 | -0.16 | -4.30 | 3.62 | 3.892 | 3.5 | 41531 |
| 1737066420 | 3.72 | -0.01 | -0.13 | 3.95 | 3.95 | 3.61 | 17441 |
| 1736979720 | 3.725 | 0.24 | 6.73 | 3.56 | 3.975 | 3.54 | 25089 |
| 1736893380 | 3.49 | -0.04 | -1.13 | 3.5076 | 3.5076 | 3.38 | 1116 |
| 1736806800 | 3.53 | -0.13 | -3.42 | 3.49 | 3.56 | 3.455 | 7612 |
| 1736547720 | 3.655 | 0 | 0.14 | 3.65 | 3.71 | 3.55 | 4623 |
| 1736375340 | 3.65 | -0.01 | -0.14 | 3.6 | 3.96 | 3.4638 | 40072 |
| 1736288940 | 3.655 | -0.03 | -0.81 | 4 | 4 | 3.6 | 15165 |
| 1736202360 | 3.685 | 0.08 | 2.08 | 3.685 | 3.685 | 3.685 | 787 |
| 1735942980 | 3.61 | -0.04 | -1.10 | 3.75 | 3.99 | 3.4877 | 25057 |
| 1735856700 | 3.65 | 0.4 | 12.31 | 3.52 | 3.66 | 3.48 | 21331 |
| 1735683960 | 3.25 | -0.13 | -3.85 | 3.585 | 4 | 3.25 | 28537 |
| 1735597740 | 3.38 | -0.27 | -7.40 | 4 | 4.11 | 3.37 | 117350 |
| 1735338000 | 3.65 | -0.1 | -2.67 | 3.7 | 3.7 | 3.505 | 6040 |
| 1735252020 | 3.75 | 0.64 | 20.58 | 3.15 | 3.75 | 3.15 | 12412 |
| 1735078200 | 3.11 | -0.51 | -14.09 | 3.3 | 3.5 | 3.11 | 8925 |
| 1734992400 | 3.62 | 0.29 | 8.71 | 3.62 | 3.75 | 3.515 | 31160 |
| 1734733200 | 3.33 | -0.28 | -7.76 | 3.71 | 3.73 | 3.33 | 135992 |
| 1734646800 | 3.61 | 0.24 | 7.12 | 3.65 | 3.65 | 3.475 | 23906 |
| 1734560940 | 3.37 | -0.46 | -12.01 | 3.83 | 3.83 | 3.37 | 12549 |
| 1734474360 | 3.83 | 0 | 0.00 | 3.93 | 3.93 | 3.83 | 13262 |
| 1734388140 | 3.83 | -0.32 | -7.71 | 4.17 | 4.42 | 3.83 | 17786 |
| 1734128940 | 4.15 | 0.02 | 0.48 | 4.6849999 | 4.83 | 3.5624 | 10722 |
| 1734042480 | 4.13 | -0.71 | -14.67 | 4.45 | 4.45 | 4.13 | 26800 |
| 1733955900 | 4.84 | 0.69 | 16.63 | 4.62 | 4.85 | 4.3 | 3567 |
| 1733869200 | 4.15 | 0.43 | 11.56 | 4.09 | 4.67 | 3.85 | 17916 |
| 1733782800 | 3.72 | -0.12 | -3.13 | 3.947 | 4.593 | 3.72 | 23471 |
| 1733523600 | 3.84 | -1.24 | -24.41 | 4.3 | 4.3 | 3.84 | 8881 |
| 1733437500 | 5.08 | 0.49 | 10.68 | 4.936 | 5.08 | 4.6 | 1961 |
| 1733350980 | 4.59 | 0.06 | 1.32 | 4.28 | 4.95 | 4.28 | 7800 |
| 1733264700 | 4.53 | -0.17 | -3.62 | 4.28 | 4.68 | 4.17 | 29058 |
| 1733178180 | 4.7 | 0.96 | 25.67 | 4.74 | 4.94 | 3.959 | 14528 |
| 1732918200 | 3.74 | -0.54 | -12.62 | 4.0599999 | 4.0599999 | 3.74 | 2264 |
| 1732746540 | 4.28 | -0.52 | -10.83 | 4.79 | 4.79 | 4.28 | 10175 |
| 1732660140 | 4.8 | -0.13 | -2.64 | 4.55 | 4.8 | 4.13 | 25658 |
| 1732573560 | 4.93 | 0.13 | 2.65 | 4.99 | 4.99 | 4.25 | 11599 |
| 1732314000 | 4.8025 | 0.13 | 2.73 | 4.835 | 4.835 | 4.4886 | 91800 |
| 1732227900 | 4.675 | -0.33 | -6.50 | 4.89 | 4.89 | 4.4555999 | 36580 |
| 1732141740 | 5 | 0.48 | 10.62 | 5.0199999 | 5.0199999 | 4.7 | 56839 |
| 1732054800 | 4.5199999 | -0.1 | -2.06 | 4.51 | 4.8012 | 4.15 | 622 |
| 1731968640 | 4.615 | 0 | 0.11 | 4.63 | 4.6606 | 4.37 | 1404 |
| 1731709260 | 4.61 | 0.11 | 2.44 | 4.6 | 4.9 | 4.45 | 3603 |
| 1731622800 | 4.5 | -0.15 | -3.23 | 4.65 | 4.87 | 4.5 | 58780 |
| 1731536760 | 4.65 | -0.27 | -5.49 | 4.4 | 4.91 | 4.4 | 87054 |
| 1731450480 | 4.92 | 0.34 | 7.42 | 4.42 | 4.94 | 4.42 | 10265 |
| 1731363600 | 4.58 | 0.18 | 4.09 | 4.92 | 4.92 | 4.4 | 46704 |
| 1731104400 | 4.4 | -0.14 | -3.08 | 4.25 | 4.55 | 4.225 | 23407 |
| 1731018540 | 4.54 | 0.04 | 0.89 | 4.5 | 4.54 | 4.23 | 7753 |
| 1730931600 | 4.5 | 0.34 | 8.17 | 4.5 | 4.5 | 4.4 | 13145 |
| 1730845680 | 4.16 | -0.34 | -7.45 | 4.59 | 4.59 | 4.12 | 10746 |
| 1730759160 | 4.495 | -0.02 | -0.33 | 4.5 | 4.75 | 4.495 | 40482 |
| 1730496420 | 4.51 | 0.17 | 3.80 | 4.2335 | 4.51 | 4.2335 | 8493 |
| 1730409780 | 4.345 | -0.06 | -1.25 | 4.35 | 4.35 | 4.335 | 1047 |
| 1730323500 | 4.4 | 0.02 | 0.34 | 4.4029999 | 4.55 | 4.35 | 2813 |
| 1730237280 | 4.385 | -0.43 | -8.84 | 4.07 | 4.499 | 4.07 | 769 |
| 1730150880 | 4.8099999 | 0.32 | 7.13 | 4.465 | 4.83 | 4.118 | 11928 |
| 1729891500 | 4.49 | 0.07 | 1.58 | 4.3955 | 4.5 | 4.3955 | 58537 |
| 1729805160 | 4.42 | -0.38 | -7.92 | 4.445 | 4.8 | 4.399 | 12295 |
| 1729718940 | 4.8 | 0.39 | 8.94 | 4.305 | 4.8 | 4.305 | 5849 |
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
