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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732289100 | 3.95 | -0.02 | -0.38 | 3.96 | 3.99 | 3.945 | 20203 |
| 1732202700 | 3.965 | -0.03 | -0.63 | 4 | 4.04 | 3.96 | 118065 |
| 1732116300 | 3.99 | 0.08 | 1.92 | 3.99 | 4.03 | 3.945 | 40780 |
| 1732029900 | 3.915 | -0.09 | -2.13 | 4.0199999 | 4.1 | 3.8 | 114371 |
| 1731943500 | 4 | 0.05 | 1.27 | 4 | 4.01 | 3.94 | 47467 |
| 1731684300 | 3.95 | -0.01 | -0.13 | 3.94 | 3.95 | 3.92 | 33247 |
| 1731597900 | 3.955 | -0.05 | -1.13 | 4 | 4 | 3.93 | 51629 |
| 1731511440 | 4 | 0 | 0.00 | 4 | 4.05 | 3.96 | 66279 |
| 1731425100 | 4 | 0.2 | 5.26 | 3.82 | 4.045 | 3.815 | 70770 |
| 1731338700 | 3.8 | 0.13 | 3.54 | 3.7 | 3.83 | 3.695 | 33150 |
| 1731079500 | 3.67 | -0.02 | -0.54 | 3.7 | 3.705 | 3.67 | 20317 |
| 1730993100 | 3.69 | -0.01 | -0.27 | 3.69 | 3.76 | 3.675 | 54960 |
| 1730906700 | 3.7 | 0.06 | 1.51 | 3.68 | 3.73 | 3.68 | 57405 |
| 1730820300 | 3.645 | 0.01 | 0.28 | 3.635 | 3.67 | 3.635 | 5972 |
| 1730733900 | 3.635 | -0.01 | -0.14 | 3.66 | 3.675 | 3.635 | 7138 |
| 1730474700 | 3.64 | -0.04 | -1.09 | 3.66 | 3.68 | 3.635 | 12344 |
| 1730388240 | 3.68 | 0.05 | 1.24 | 3.67 | 3.68 | 3.62 | 11188 |
| 1730301900 | 3.635 | -0.06 | -1.49 | 3.69 | 3.695 | 3.595 | 11133 |
| 1730215500 | 3.69 | -0.02 | -0.54 | 3.7 | 3.76 | 3.69 | 8204 |
| 1729866240 | 3.71 | -0.06 | -1.59 | 3.8 | 3.8 | 3.68 | 14552 |
| 1729779900 | 3.77 | 0.06 | 1.62 | 3.68 | 3.77 | 3.68 | 16088 |
| 1729693440 | 3.71 | -0.05 | -1.20 | 3.8 | 3.8 | 3.655 | 9682 |
| 1729607040 | 3.755 | -0.08 | -2.09 | 3.8 | 3.815 | 3.755 | 13333 |
| 1729520700 | 3.835 | 0.02 | 0.39 | 3.81 | 3.87 | 3.8 | 21179 |
| 1729261500 | 3.82 | 0.04 | 1.19 | 3.785 | 3.82 | 3.75 | 15952 |
| 1729175100 | 3.775 | 0.13 | 3.42 | 3.65 | 3.775 | 3.65 | 24677 |
| 1729088700 | 3.65 | 0.01 | 0.27 | 3.63 | 3.655 | 3.63 | 13335 |
| 1729002300 | 3.64 | 0.05 | 1.39 | 3.6 | 3.64 | 3.595 | 22670 |
| 1728915900 | 3.59 | -0.01 | -0.28 | 3.59 | 3.645 | 3.59 | 20825 |
| 1728656700 | 3.6 | 0.04 | 1.12 | 3.535 | 3.61 | 3.535 | 43750 |
| 1728570300 | 3.56 | -0.11 | -3.00 | 3.7 | 3.7 | 3.56 | 32778 |
| 1728483900 | 3.67 | 0 | 0.00 | 3.67 | 3.705 | 3.63 | 13716 |
| 1728397500 | 3.67 | -0.06 | -1.48 | 3.74 | 3.745 | 3.655 | 21205 |
| 1728311100 | 3.725 | 0 | 0.13 | 3.775 | 3.775 | 3.725 | 11785 |
| 1728051900 | 3.72 | -0.02 | -0.53 | 3.735 | 3.76 | 3.71 | 17689 |
| 1727965500 | 3.74 | 0.02 | 0.40 | 3.725 | 3.74 | 3.69 | 9839 |
| 1727879100 | 3.725 | -0.05 | -1.19 | 3.73 | 3.765 | 3.715 | 23987 |
| 1727792700 | 3.77 | -0.02 | -0.40 | 3.76 | 3.805 | 3.76 | 14194 |
| 1727706300 | 3.785 | -0.05 | -1.17 | 3.85 | 3.85 | 3.75 | 36807 |
| 1727447100 | 3.83 | -0.04 | -0.91 | 3.86 | 3.86 | 3.825 | 17880 |
| 1727360700 | 3.865 | -0.01 | -0.13 | 3.9 | 3.9 | 3.84 | 20958 |
| 1727274300 | 3.87 | 0.01 | 0.26 | 3.86 | 3.875 | 3.85 | 13330 |
| 1727187900 | 3.86 | -0.02 | -0.39 | 3.85 | 3.9 | 3.85 | 17168 |
| 1727101500 | 3.875 | 0 | 0.13 | 3.87 | 3.88 | 3.855 | 13290 |
| 1726842300 | 3.87 | -0.01 | -0.13 | 3.87 | 3.9 | 3.83 | 21087 |
| 1726755900 | 3.875 | 0.02 | 0.52 | 3.85 | 3.875 | 3.72 | 22454 |
| 1726669500 | 3.855 | -0.02 | -0.39 | 3.88 | 3.89 | 3.84 | 16084 |
| 1726583100 | 3.87 | 0.02 | 0.52 | 3.85 | 3.88 | 3.85 | 15430 |
| 1726496700 | 3.85 | 0.03 | 0.79 | 3.825 | 3.87 | 3.825 | 11827 |
| 1726237500 | 3.82 | -0.06 | -1.55 | 3.85 | 3.87 | 3.815 | 22113 |
| 1726151100 | 3.88 | 0.02 | 0.52 | 3.91 | 3.91 | 3.85 | 7170 |
| 1726064700 | 3.86 | -0.02 | -0.52 | 3.895 | 3.895 | 3.86 | 10156 |
| 1725978300 | 3.88 | 0.02 | 0.65 | 3.9 | 3.91 | 3.875 | 7901 |
| 1725891900 | 3.855 | -0.04 | -1.03 | 3.915 | 3.915 | 3.85 | 16119 |
| 1725632700 | 3.895 | -0.02 | -0.38 | 3.895 | 3.9 | 3.87 | 21032 |
| 1725546300 | 3.91 | 0.01 | 0.26 | 3.9 | 3.945 | 3.885 | 12718 |
| 1725459840 | 3.9 | -0.05 | -1.14 | 3.915 | 3.93 | 3.88 | 19566 |
| 1725373500 | 3.945 | 0 | 0.13 | 3.93 | 3.95 | 3.91 | 12612 |
| 1725287100 | 3.94 | 0.01 | 0.25 | 3.915 | 3.94 | 3.9 | 9305 |
| 1725027900 | 3.93 | -0.02 | -0.51 | 3.935 | 3.95 | 3.88 | 26090 |
| 1724941500 | 3.95 | 0.02 | 0.38 | 3.95 | 3.965 | 3.89 | 4983 |
| 1724855100 | 3.935 | -0.03 | -0.63 | 3.96 | 3.96 | 3.9 | 10701 |
| 1724768700 | 3.96 | 0 | 0.00 | 3.925 | 3.97 | 3.925 | 7296 |
| 1724682300 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.935 | 7410 |
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
