Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0385 | -0.797431648716 | 4.828 | 4.9415 | 4.7465 | 52285043 | 4.82661299 | DE |
| 4 | -0.0795 | -1.63277880468 | 4.869 | 5.04 | 4.7465 | 57063719 | 4.87709566 | DE |
| 12 | -0.003 | -0.0625978090767 | 4.7925 | 5.04 | 3.6615 | 68818560 | 4.67615414 | DE |
| 26 | 0.9445 | 24.5643693108 | 3.845 | 5.04 | 3.6615 | 70409608 | 4.55976147 | DE |
| 52 | 1.3265 | 38.3049379151 | 3.463 | 5.04 | 3.152 | 69027944 | 4.13426975 | DE |
| 156 | 2.9057 | 154.246735322 | 1.8838 | 5.04 | 1.5842 | 88250965 | 2.85492676 | DE |
| 260 | 3.0899 | 181.801600377 | 1.6996 | 5.04 | 1.3786 | 96456577 | 2.51625703 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1750434900 | 4.812 | 0.06 | 1.31 | 4.768 | 4.8525 | 4.764 | 78913103 |
| 1750348500 | 4.75 | -0.07 | -1.49 | 4.8 | 4.8225 | 4.75 | 40928323 |
| 1750262100 | 4.822 | 0.02 | 0.44 | 4.8099999 | 4.8415 | 4.792 | 34854195 |
| 1750175700 | 4.801 | -0.13 | -2.70 | 4.8985 | 4.9029999 | 4.795 | 52720239 |
| 1750089300 | 4.934 | 0.11 | 2.35 | 4.828 | 4.9414999 | 4.828 | 54009355 |
| 1749830100 | 4.8205 | -0.04 | -0.81 | 4.78 | 4.8455 | 4.772 | 86362446 |
| 1749743700 | 4.86 | -0.03 | -0.60 | 4.853 | 4.908 | 4.833 | 55720657 |
| 1749657300 | 4.8895 | 0.01 | 0.18 | 4.8775 | 4.9189999 | 4.8555 | 48769248 |
| 1749570900 | 4.8804999 | -0.13 | -2.60 | 5.006 | 5.017 | 4.8804999 | 79246442 |
| 1749484500 | 5.011 | -0.01 | -0.18 | 5.008 | 5.04 | 4.988 | 38156242 |
| 1749225300 | 5.0199999 | 0.07 | 1.46 | 4.94 | 5.03 | 4.917 | 70637606 |
| 1749138900 | 4.948 | 0.08 | 1.63 | 4.851 | 4.948 | 4.851 | 62422512 |
| 1749052500 | 4.8685 | -0.02 | -0.47 | 4.91 | 4.9295 | 4.831 | 62477430 |
| 1748966100 | 4.8915 | -0.01 | -0.19 | 4.9145 | 4.924 | 4.8215 | 66003068 |
| 1748879700 | 4.901 | -0.01 | -0.18 | 4.8975 | 4.9255 | 4.8515 | 57000656 |
| 1748620500 | 4.91 | 0.06 | 1.22 | 4.86 | 4.9145 | 4.8535 | 79192144 |
| 1748534100 | 4.851 | 0.01 | 0.17 | 4.881 | 4.91 | 4.822 | 44080385 |
| 1748447700 | 4.843 | -0 | -0.04 | 4.8435 | 4.892 | 4.839 | 49921361 |
| 1748361300 | 4.845 | 0.01 | 0.24 | 4.838 | 4.8635 | 4.808 | 42190183 |
| 1748274900 | 4.8335 | 0.08 | 1.72 | 4.869 | 4.8735 | 4.8115 | 37668792 |
| 1748015700 | 4.752 | -0.17 | -3.49 | 4.9175 | 4.942 | 4.6965 | 111161778 |
| 1747929300 | 4.924 | -0.03 | -0.55 | 4.939 | 4.9425 | 4.8869999 | 45729600 |
| 1747842900 | 4.9509999 | 0.03 | 0.57 | 4.9405 | 4.958 | 4.9005 | 54401137 |
| 1747756500 | 4.923 | 0.06 | 1.28 | 4.88 | 4.934 | 4.87 | 55341086 |
| 1747670100 | 4.861 | -0.12 | -2.32 | 4.8395 | 4.901 | 4.822 | 58474809 |
| 1747410900 | 4.9765 | 0 | 0.03 | 4.982 | 4.982 | 4.932 | 72745432 |
| 1747324500 | 4.975 | 0.02 | 0.41 | 4.9375 | 4.98 | 4.921 | 67965219 |
| 1747238100 | 4.9545 | 0.07 | 1.40 | 4.9 | 4.9545 | 4.872 | 63434373 |
| 1747151700 | 4.886 | 0 | 0.03 | 4.8869999 | 4.9135 | 4.8625 | 44686999 |
| 1747065300 | 4.8845 | 0.03 | 0.62 | 4.9 | 4.9765 | 4.848 | 90916673 |
| 1746806100 | 4.8545 | 0.04 | 0.87 | 4.8225 | 4.87 | 4.8075 | 71563756 |
| 1746719700 | 4.8125 | 0.14 | 3.08 | 4.7005 | 4.8125 | 4.6945 | 64162738 |
| 1746633300 | 4.6685 | -0.1 | -1.99 | 4.776 | 4.776 | 4.6685 | 64465146 |
| 1746546900 | 4.7634999 | -0.04 | -0.78 | 4.815 | 4.8259999 | 4.6785 | 81614505 |
| 1746460500 | 4.801 | 0.05 | 0.98 | 4.78 | 4.8019999 | 4.74 | 43233162 |
| 1746201300 | 4.7545 | 0.07 | 1.55 | 4.74 | 4.7855 | 4.724 | 65809043 |
| 1746028500 | 4.682 | -0.07 | -1.54 | 4.792 | 4.8115 | 4.5935 | 112027043 |
| 1745942100 | 4.755 | 0.06 | 1.33 | 4.715 | 4.769 | 4.7065 | 64001462 |
| 1745855700 | 4.6925 | 0.03 | 0.59 | 4.6994999 | 4.734 | 4.679 | 51794898 |
| 1745596500 | 4.665 | 0.11 | 2.36 | 4.592 | 4.6715 | 4.5715 | 51981583 |
| 1745510100 | 4.5575 | 0.01 | 0.33 | 4.5215 | 4.583 | 4.5115 | 54554863 |
| 1745423700 | 4.5425 | 0.12 | 2.79 | 4.494 | 4.5515 | 4.454 | 89779600 |
| 1745337300 | 4.4189999 | 0.06 | 1.39 | 4.3615 | 4.4615 | 4.351 | 52059131 |
| 1744905300 | 4.3585 | -0.04 | -0.86 | 4.399 | 4.4095 | 4.3179999 | 52802013 |
| 1744818900 | 4.3965 | 0.04 | 0.93 | 4.313 | 4.397 | 4.2925 | 63959835 |
| 1744732500 | 4.356 | 0.12 | 2.89 | 4.245 | 4.371 | 4.245 | 93743730 |
| 1744646100 | 4.2335 | 0.25 | 6.33 | 4.2245 | 4.268 | 4.188 | 81487921 |
| 1744386900 | 3.9815 | 0 | 0.00 | 3.9815 | 3.9815 | 3.9815 | 0 |
| 1744300500 | 3.9815 | 0 | 0.00 | 3.9815 | 3.9815 | 3.9815 | 0 |
| 1744214100 | 3.9815 | 0 | 0.00 | 3.9815 | 3.9815 | 3.9815 | 0 |
| 1744127700 | 3.9815 | 0.12 | 3.04 | 4.0095 | 4.0664999 | 3.832 | 131755160 |
| 1744041300 | 3.864 | -0.59 | -13.19 | 3.7375 | 4.1205 | 3.6615 | 234375194 |
| 1743782100 | 4.4509999 | 0 | 0.00 | 4.4509999 | 4.4509999 | 4.4509999 | 0 |
| 1743695700 | 4.4509999 | -0.33 | -6.81 | 4.682 | 4.6825 | 4.448 | 114719451 |
| 1743609300 | 4.7765 | -0.03 | -0.57 | 4.7895 | 4.815 | 4.72 | 43845609 |
| 1743522900 | 4.804 | 0.06 | 1.32 | 4.7775 | 4.817 | 4.7415 | 70553909 |
| 1743436500 | 4.7415 | -0.09 | -1.76 | 4.7925 | 4.8 | 4.7115 | 86962416 |
| 1743180900 | 4.8265 | -0.09 | -1.76 | 4.874 | 4.8865 | 4.8019999 | 66560761 |
| 1743094500 | 4.913 | 0 | 0.00 | 4.863 | 4.9195 | 4.8075 | 68412924 |
| 1743008100 | 4.913 | -0.03 | -0.60 | 4.964 | 4.9985 | 4.8945 | 67903439 |
| 1742921700 | 4.9425 | 0.1 | 2.14 | 4.851 | 4.944 | 4.85 | 62352434 |
| 1742835300 | 4.839 | 0.02 | 0.33 | 4.8655 | 4.878 | 4.821 | 76553717 |
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
