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 | 0.58 | 14.3209876543 | 4.05 | 4.63 | 3.745 | 594461 | 4.17195815 | CS |
| 4 | 0.4 | 9.45626477541 | 4.23 | 4.63 | 3.57 | 443210 | 3.97196232 | CS |
| 12 | 1.29 | 38.622754491 | 3.34 | 4.63 | 3.285 | 415243 | 3.82961804 | CS |
| 26 | -0.53 | -10.2713178295 | 5.16 | 5.16 | 3.285 | 566561 | 4.3194945 | CS |
| 52 | 1.31 | 39.4578313253 | 3.32 | 5.16 | 3.18 | 438953 | 4.25948862 | CS |
| 156 | 1.88 | 68.3636363636 | 2.75 | 5.16 | 2.16 | 326071 | 4.12817363 | CS |
| 260 | 1.88 | 68.3636363636 | 2.75 | 5.16 | 2.16 | 326071 | 4.12817363 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 4.43 | 0.37 | 9.11 | 4.19 | 4.51 | 4.03 | 1353075 |
| 1741818600 | 4.0599999 | 0.08 | 2.01 | 3.97 | 4.0599999 | 3.93 | 389184 |
| 1741732200 | 3.98 | 0.16 | 4.19 | 3.89 | 3.99 | 3.85 | 489241 |
| 1741645800 | 3.82 | -0.14 | -3.54 | 4 | 4 | 3.745 | 412370 |
| 1741390200 | 3.96 | -0.1 | -2.46 | 4.05 | 4.11 | 3.8911 | 293922 |
| 1741303800 | 4.0599999 | 0.07 | 1.75 | 3.94 | 4.12 | 3.94 | 484358 |
| 1741217400 | 3.99 | 0.22 | 5.84 | 3.76 | 3.99 | 3.76 | 354360 |
| 1741131000 | 3.77 | 0.08 | 2.17 | 3.74 | 3.835 | 3.655 | 388829 |
| 1741044600 | 3.69 | -0.01 | -0.27 | 3.8 | 3.81 | 3.655 | 277996 |
| 1740785400 | 3.7 | 0.03 | 0.82 | 3.63 | 3.71 | 3.57 | 758109 |
| 1740699000 | 3.67 | -0.17 | -4.43 | 3.8 | 3.83 | 3.67 | 398072 |
| 1740612600 | 3.84 | 0.08 | 2.13 | 3.68 | 3.8499 | 3.68 | 333717 |
| 1740526200 | 3.76 | -0.12 | -3.09 | 3.84 | 3.86 | 3.67 | 441719 |
| 1740439800 | 3.88 | 0.07 | 1.84 | 3.9 | 3.9 | 3.765 | 458416 |
| 1740180600 | 3.81 | -0.18 | -4.51 | 3.96 | 3.98 | 3.81 | 321875 |
| 1740094200 | 3.99 | -0.04 | -0.99 | 4.03 | 4.11 | 3.98 | 314017 |
| 1740007800 | 4.03 | -0.03 | -0.74 | 4.05 | 4.0599999 | 3.97 | 288994 |
| 1739921400 | 4.0599999 | 0.02 | 0.50 | 4.14 | 4.14 | 4.045 | 329304 |
| 1739575800 | 4.04 | -0.18 | -4.27 | 4.23 | 4.23 | 4.03 | 298917 |
| 1739489400 | 4.22 | 0.06 | 1.44 | 4.18 | 4.22 | 4.09 | 520398 |
| 1739403000 | 4.16 | 0.14 | 3.48 | 3.96 | 4.16 | 3.94 | 690837 |
| 1739316600 | 4.0199999 | -0.03 | -0.74 | 4.0199999 | 4.08 | 3.96 | 427723 |
| 1739230200 | 4.05 | 0.07 | 1.76 | 4.07 | 4.12 | 4.04 | 320680 |
| 1738971000 | 3.98 | -0.03 | -0.75 | 4.05 | 4.09 | 3.98 | 396964 |
| 1738884600 | 4.01 | 0.12 | 3.08 | 3.89 | 4.01 | 3.8601 | 532649 |
| 1738798200 | 3.89 | 0.16 | 4.29 | 3.75 | 3.945 | 3.75 | 486606 |
| 1738711800 | 3.73 | 0.1 | 2.75 | 3.69 | 3.73 | 3.63 | 491595 |
| 1738625400 | 3.63 | -0.1 | -2.68 | 3.72 | 3.73 | 3.615 | 417553 |
| 1738366200 | 3.73 | -0.05 | -1.32 | 3.77 | 3.805 | 3.695 | 541925 |
| 1738279800 | 3.78 | 0.1 | 2.72 | 3.79 | 3.84 | 3.721 | 433694 |
| 1738193400 | 3.68 | 0.05 | 1.38 | 3.61 | 3.705 | 3.61 | 292505 |
| 1738107000 | 3.63 | 0.08 | 2.25 | 3.57 | 3.655 | 3.54 | 386003 |
| 1738020600 | 3.55 | -0.18 | -4.83 | 3.69 | 3.69 | 3.52 | 486157 |
| 1737761400 | 3.73 | 0.07 | 1.91 | 3.73 | 3.76 | 3.68 | 360562 |
| 1737675000 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737588600 | 3.66 | -0.05 | -1.35 | 3.73 | 3.73 | 3.62 | 387333 |
| 1737502200 | 3.71 | 0.09 | 2.49 | 3.67 | 3.73 | 3.66 | 355571 |
| 1737156600 | 3.62 | -0.07 | -1.90 | 3.66 | 3.7 | 3.56 | 339768 |
| 1737070200 | 3.69 | -0.08 | -2.12 | 3.78 | 3.83 | 3.59 | 895316 |
| 1736983800 | 3.77 | -0.01 | -0.26 | 3.83 | 3.87 | 3.725 | 217050 |
| 1736897400 | 3.78 | 0.2 | 5.59 | 3.6 | 3.78 | 3.6 | 558548 |
| 1736811000 | 3.58 | -0.17 | -4.53 | 3.7 | 3.7 | 3.58 | 320100 |
| 1736551800 | 3.75 | -0.04 | -1.06 | 3.87 | 3.88 | 3.715 | 325653 |
| 1736379000 | 3.79 | 0.13 | 3.55 | 3.71 | 3.815 | 3.65 | 383643 |
| 1736292600 | 3.66 | 0.04 | 1.10 | 3.67 | 3.7606 | 3.601 | 319566 |
| 1736206200 | 3.62 | -0.03 | -0.82 | 3.6 | 3.8 | 3.6 | 364165 |
| 1735947000 | 3.65 | -0.02 | -0.54 | 3.65 | 3.67 | 3.6301 | 162150 |
| 1735860600 | 3.67 | 0.17 | 4.86 | 3.55 | 3.675 | 3.55 | 258867 |
| 1735687800 | 3.5 | 0.1 | 2.94 | 3.39 | 3.52 | 3.39 | 395875 |
| 1735601400 | 3.4 | -0.14 | -3.95 | 3.29 | 3.55 | 3.29 | 325417 |
| 1735342200 | 3.54 | -0.04 | -1.12 | 3.53 | 3.54 | 3.45 | 182861 |
| 1735255800 | 3.58 | 0.05 | 1.42 | 3.57 | 3.62 | 3.56 | 97601 |
| 1735077840 | 3.53 | 0.04 | 1.15 | 3.5 | 3.54 | 3.465 | 109055 |
| 1734996600 | 3.49 | 0.03 | 0.87 | 3.49 | 3.505 | 3.42 | 339965 |
| 1734737400 | 3.46 | 0.15 | 4.53 | 3.34 | 3.545 | 3.32 | 773081 |
| 1734651000 | 3.31 | -0.24 | -6.76 | 3.64 | 3.64 | 3.3 | 1060155 |
| 1734564600 | 3.55 | -0.24 | -6.33 | 3.76 | 3.81 | 3.55 | 749427 |
| 1734478200 | 3.79 | 0.08 | 2.16 | 3.72 | 3.81 | 3.645 | 488962 |
| 1734391800 | 3.71 | -0.08 | -2.11 | 3.81 | 3.81 | 3.71 | 442930 |
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
