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 | 1.3 | 30.5882352941 | 4.25 | 5.79999 | 4.215 | 159758 | 4.66741229 | DE |
| 4 | 1.8 | 48 | 3.75 | 5.79999 | 3.715 | 109092 | 4.189098 | DE |
| 12 | 1.5 | 37.037037037 | 4.05 | 5.79999 | 3.65 | 129302 | 3.99566998 | DE |
| 26 | -0.45 | -7.5 | 6 | 6.3 | 3.45 | 177373 | 4.53298475 | DE |
| 52 | -3.95 | -41.5789473684 | 9.5 | 9.8 | 3.45 | 122829 | 5.38057868 | DE |
| 156 | -13.2 | -70.4 | 18.75 | 23.4 | 3.45 | 100082 | 10.25249315 | DE |
| 260 | -1.95 | -26 | 7.5 | 41.3555 | 3.45 | 140384 | 17.21010896 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739806500 | 5.55 | 0.5 | 9.90 | 5.05 | 5.79999 | 5.05 | 418012 |
| 1739547420 | 5.05 | 0.8 | 18.82 | 4.25 | 5.175 | 4.25 | 416782 |
| 1739460900 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.2236 | 42062 |
| 1739378040 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1739291220 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.2211 | 38828 |
| 1739202480 | 4.25 | 0 | 0.00 | 4.25 | 4.3 | 4.215 | 301120 |
| 1738937700 | 4.25 | 0 | 0.00 | 4.25 | 4.5 | 4.25 | 227332 |
| 1738855980 | 4.25 | 0.3 | 7.59 | 3.95 | 4.392 | 3.95 | 25645 |
| 1738772880 | 3.95 | 0 | 0.00 | 3.95 | 4.015 | 3.95 | 3593 |
| 1738686480 | 3.95 | 0.2 | 5.33 | 3.75 | 3.998 | 3.75 | 250565 |
| 1738596900 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1738337520 | 3.75 | 0 | 0.00 | 3.75 | 3.87777 | 3.75 | 101301 |
| 1738254840 | 3.75 | 0 | 0.00 | 3.75 | 3.775 | 3.745 | 184206 |
| 1738165140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1738078980 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.715 | 131010 |
| 1737975300 | 3.75 | 0 | 0.00 | 3.75 | 3.84 | 3.75 | 71855 |
| 1737735960 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737649680 | 3.75 | 0 | 0.00 | 3.75 | 3.815 | 3.75 | 121767 |
| 1737563340 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737476940 | 3.75 | 0 | 0.00 | 3.75 | 3.898 | 3.75 | 154062 |
| 1737390480 | 3.75 | 0 | 0.00 | 3.75 | 3.8375 | 3.75 | 2625 |
| 1737131340 | 3.75 | 0 | 0.00 | 3.75 | 3.91888 | 3.75 | 27914 |
| 1737044940 | 3.75 | 0 | 0.00 | 3.75 | 3.905 | 3.75 | 509270 |
| 1736955300 | 3.75 | 0 | 0.00 | 3.75 | 3.95 | 3.75 | 620043 |
| 1736869080 | 3.75 | 0 | 0.00 | 3.75 | 3.9505 | 3.75 | 533 |
| 1736782500 | 3.75 | -0.2 | -5.06 | 3.95 | 4.0375 | 3.75 | 39504 |
| 1736524020 | 3.95 | 0 | 0.00 | 3.95 | 4.0477 | 3.95 | 92938 |
| 1736439600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1736353620 | 3.95 | 0.2 | 5.33 | 3.75 | 3.95 | 3.75 | 2257 |
| 1736264400 | 3.75 | 0 | 0.00 | 3.75 | 3.8845 | 3.75 | 62718 |
| 1736180880 | 3.75 | 0.1 | 2.74 | 3.65 | 3.906 | 3.65 | 61238 |
| 1735918500 | 3.65 | 0 | 0.00 | 3.65 | 3.85 | 3.65 | 418564 |
| 1735832160 | 3.65 | -0.1 | -2.67 | 3.65 | 3.851 | 3.65 | 932704 |
| 1735662660 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1735576260 | 3.75 | 0 | 0.00 | 3.75 | 3.888 | 3.75 | 133184 |
| 1735313700 | 3.75 | 0 | 0.00 | 3.65 | 3.866 | 3.65 | 59603 |
| 1735057680 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734971280 | 3.75 | 0 | 0.00 | 3.75 | 3.89 | 3.75 | 133391 |
| 1734712200 | 3.75 | 0 | 0.00 | 3.75 | 3.89999 | 3.75 | 5719 |
| 1734622440 | 3.75 | 0 | 0.00 | 3.75 | 3.902 | 3.75 | 2658 |
| 1734536340 | 3.75 | -0.2 | -5.06 | 3.95 | 4.098 | 3.75 | 14179 |
| 1734449880 | 3.95 | -0.6 | -13.19 | 4.45 | 4.45 | 3.95 | 135508 |
| 1734366420 | 4.55 | 0 | 0.00 | 4.55 | 4.65 | 4.404 | 207053 |
| 1734104460 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.506 | 9700 |
| 1734020880 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.601 | 80100 |
| 1733931060 | 4.75 | 0.15 | 3.26 | 4.7 | 4.85 | 4.53 | 176943 |
| 1733848080 | 4.6 | 0.7 | 17.95 | 4 | 4.6 | 3.867 | 350955 |
| 1733761860 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.7288 | 132446 |
| 1733495700 | 4 | 0 | 0.00 | 4 | 4 | 3.8255 | 38340 |
| 1733416140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733326500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733239800 | 4 | 0 | 0.00 | 4 | 4 | 3.93 | 1710 |
| 1733156940 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.9175 | 69485 |
| 1732897620 | 3.95 | 0 | 0.00 | 3.95 | 3.988 | 3.878 | 267423 |
| 1732808160 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9175 | 164155 |
| 1732721820 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.8355 | 16045 |
| 1732638480 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.895 | 69038 |
| 1732548840 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.899 | 74224 |
| 1732289460 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.9366 | 45538 |
| 1732203480 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.9255 | 366351 |
| 1732120140 | 4.05 | 0 | 0.00 | 4.075 | 4.075 | 3.9175 | 51159 |
| 1732033620 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.8688 | 260925 |
| 1731947580 | 3.95 | 0 | 0.00 | 3.95 | 3.973 | 3.8655 | 103171 |
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
