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 | -0.03 | -0.802139037433 | 3.74 | 3.775 | 3.61 | 29 | 3.71229167 | DE |
| 4 | 0.025 | 0.67842605156 | 3.685 | 3.775 | 3.61 | 633 | 3.71452782 | DE |
| 12 | 0.21 | 6 | 3.5 | 3.775 | 3.415 | 713 | 3.62489518 | DE |
| 26 | 0.51 | 15.9375 | 3.2 | 3.84 | 3.115 | 687 | 3.58028012 | DE |
| 52 | 0.645 | 21.044045677 | 3.065 | 3.84 | 2.915 | 615 | 3.42744591 | DE |
| 156 | 0.42 | 12.7659574468 | 3.29 | 3.84 | 2.915 | 607 | 3.42702488 | DE |
| 260 | 0.42 | 12.7659574468 | 3.29 | 3.84 | 2.915 | 607 | 3.42702488 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727295960 | 3.65 | -0.01 | -0.14 | 3.61 | 3.65 | 3.61 | 4 |
| 1727209560 | 3.655 | -0.02 | -0.54 | 3.675 | 3.715 | 3.655 | 33 |
| 1727123160 | 3.675 | -0.05 | -1.21 | 3.7 | 3.7 | 3.675 | 25 |
| 1726864020 | 3.72 | -0.04 | -1.06 | 3.77 | 3.775 | 3.72 | 21 |
| 1726777560 | 3.76 | 0.01 | 0.40 | 3.74 | 3.77 | 3.74 | 61 |
| 1726691220 | 3.745 | 0.06 | 1.63 | 3.67 | 3.745 | 3.67 | 71 |
| 1726604760 | 3.685 | -0.03 | -0.81 | 3.77 | 3.77 | 3.685 | 143 |
| 1726518420 | 3.715 | 0 | 0.00 | 3.7 | 3.73 | 3.7 | 566 |
| 1726259160 | 3.715 | 0.01 | 0.27 | 3.695 | 3.715 | 3.67 | 43 |
| 1726172760 | 3.705 | -0.02 | -0.40 | 3.705 | 3.705 | 3.705 | 1 |
| 1726086360 | 3.72 | 0.01 | 0.13 | 3.67 | 3.72 | 3.67 | 36 |
| 1725999960 | 3.715 | 0.01 | 0.41 | 3.675 | 3.715 | 3.67 | 20 |
| 1725913620 | 3.7 | 0.05 | 1.23 | 3.7 | 3.7 | 3.7 | 7 |
| 1725654360 | 3.655 | -0.05 | -1.22 | 3.715 | 3.715 | 3.64 | 17 |
| 1725567960 | 3.7 | 0.06 | 1.65 | 3.655 | 3.7 | 3.64 | 50 |
| 1725481560 | 3.64 | -0.01 | -0.14 | 3.64 | 3.64 | 3.64 | 2 |
| 1725395160 | 3.645 | -0.06 | -1.62 | 3.705 | 3.705 | 3.645 | 16 |
| 1725308760 | 3.705 | -0.01 | -0.27 | 3.71 | 3.71 | 3.705 | 15 |
| 1725049560 | 3.715 | 0.02 | 0.68 | 3.685 | 3.715 | 3.685 | 11511 |
| 1724963160 | 3.69 | 0.05 | 1.37 | 3.685 | 3.69 | 3.685 | 12 |
| 1724876760 | 3.64 | 0.01 | 0.28 | 3.64 | 3.64 | 3.64 | 1 |
| 1724790420 | 3.63 | -0.02 | -0.41 | 3.65 | 3.66 | 3.63 | 11 |
| 1724704020 | 3.645 | 0.06 | 1.53 | 3.65 | 3.66 | 3.615 | 11512 |
| 1724444820 | 3.59 | -0.05 | -1.37 | 3.655 | 3.655 | 3.59 | 8 |
| 1724358420 | 3.64 | -0.01 | -0.27 | 3.64 | 3.64 | 3.64 | 2 |
| 1724271960 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1724185560 | 3.65 | -0.02 | -0.41 | 3.67 | 3.67 | 3.62 | 11 |
| 1724099220 | 3.665 | 0.06 | 1.52 | 3.61 | 3.665 | 3.61 | 716 |
| 1723840020 | 3.61 | -0.04 | -1.10 | 3.63 | 3.64 | 3.61 | 734 |
| 1723753620 | 3.65 | 0.06 | 1.67 | 3.61 | 3.65 | 3.59 | 394 |
| 1723667160 | 3.59 | 0.02 | 0.56 | 3.57 | 3.595 | 3.565 | 578 |
| 1723580760 | 3.57 | -0.01 | -0.28 | 3.605 | 3.61 | 3.57 | 34 |
| 1723494360 | 3.58 | 0.08 | 2.29 | 3.545 | 3.615 | 3.545 | 745 |
| 1723235220 | 3.5 | 0.02 | 0.57 | 3.515 | 3.515 | 3.5 | 35 |
| 1723148820 | 3.48 | 0 | 0.14 | 3.485 | 3.515 | 3.48 | 288 |
| 1723062360 | 3.475 | -0.03 | -0.71 | 3.51 | 3.51 | 3.44 | 135 |
| 1722975960 | 3.5 | -0.01 | -0.14 | 3.5 | 3.5 | 3.445 | 1396 |
| 1722889620 | 3.505 | -0.04 | -1.13 | 3.505 | 3.505 | 3.505 | 3 |
| 1722630360 | 3.545 | -0.01 | -0.28 | 3.5 | 3.57 | 3.5 | 478 |
| 1722544020 | 3.555 | -0.01 | -0.14 | 3.55 | 3.555 | 3.53 | 280 |
| 1722457560 | 3.56 | 0.06 | 1.71 | 3.55 | 3.56 | 3.53 | 32 |
| 1722371220 | 3.5 | -0.03 | -0.85 | 3.555 | 3.555 | 3.49 | 554 |
| 1722284760 | 3.53 | 0 | 0.14 | 3.56 | 3.56 | 3.49 | 5813 |
| 1722025620 | 3.525 | -0.02 | -0.42 | 3.565 | 3.565 | 3.525 | 3 |
| 1721939160 | 3.54 | -0.02 | -0.56 | 3.54 | 3.54 | 3.54 | 400 |
| 1721852820 | 3.56 | 0.02 | 0.42 | 3.575 | 3.575 | 3.56 | 282 |
| 1721766420 | 3.545 | 0 | 0.00 | 3.545 | 3.545 | 3.545 | 3 |
| 1721677800 | 3.545 | 0.04 | 1.14 | 3.465 | 3.545 | 3.415 | 1184 |
| 1721420760 | 3.505 | 0 | 0.00 | 3.505 | 3.505 | 3.505 | 0 |
| 1721334360 | 3.505 | -0.02 | -0.43 | 3.53 | 3.54 | 3.505 | 38 |
| 1721248020 | 3.52 | 0.02 | 0.43 | 3.49 | 3.52 | 3.49 | 5 |
| 1721161560 | 3.505 | 0.04 | 1.30 | 3.495 | 3.505 | 3.455 | 19 |
| 1721075160 | 3.46 | -0.08 | -2.12 | 3.515 | 3.525 | 3.46 | 251 |
| 1720815960 | 3.535 | 0.05 | 1.43 | 3.49 | 3.535 | 3.49 | 920 |
| 1720729560 | 3.485 | -0.02 | -0.43 | 3.515 | 3.515 | 3.485 | 62 |
| 1720643220 | 3.5 | 0 | 0.00 | 3.49 | 3.5 | 3.49 | 17 |
| 1720556760 | 3.5 | -0.02 | -0.57 | 3.535 | 3.535 | 3.46 | 695 |
| 1720470360 | 3.52 | 0.02 | 0.57 | 3.5 | 3.525 | 3.49 | 177 |
| 1720211220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1720124820 | 3.5 | -0.12 | -3.31 | 3.5 | 3.5 | 3.47 | 170 |
| 1720038420 | 3.62 | 0.04 | 1.26 | 3.61 | 3.62 | 3.545 | 556 |
| 1719952020 | 3.575 | -0.05 | -1.38 | 3.645 | 3.645 | 3.555 | 2890 |
| 1719865620 | 3.625 | 0.04 | 0.97 | 3.68 | 3.68 | 3.625 | 45 |
| 1719606420 | 3.59 | 0.04 | 1.27 | 3.59 | 3.59 | 3.59 | 932 |
| 1719520020 | 3.545 | -0.07 | -1.80 | 3.675 | 3.675 | 3.545 | 114 |
| 1719433620 | 3.61 | 0.01 | 0.28 | 3.635 | 3.635 | 3.61 | 109 |
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
