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 | -0.085 | -2.18508997429 | 3.89 | 3.905 | 3.78 | 1324444 | 3.86818778 | DE |
| 4 | 0.025 | 0.661375661376 | 3.78 | 3.97 | 3.77 | 1344929 | 3.87211528 | DE |
| 12 | 0.035 | 0.928381962865 | 3.77 | 3.97 | 3.68 | 1203337 | 3.83603935 | DE |
| 26 | -0.065 | -1.67958656331 | 3.87 | 4.18 | 3.68 | 1254072 | 3.91961826 | DE |
| 52 | 0.075 | 2.01072386059 | 3.73 | 4.18 | 3.23 | 1307339 | 3.73391654 | DE |
| 156 | -1.265 | -24.9506903353 | 5.07 | 5.44 | 2.98 | 1634721 | 4.11490877 | DE |
| 260 | -1.905 | -33.3625218914 | 5.71 | 5.73 | 2.98 | 1843409 | 4.43649568 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741151700 | 3.8 | -0.06 | -1.55 | 3.87 | 3.87 | 3.79 | 1405016 |
| 1741065300 | 3.86 | -0.03 | -0.77 | 3.87 | 3.89 | 3.83 | 775793 |
| 1740978900 | 3.89 | 0.03 | 0.78 | 3.86 | 3.905 | 3.84 | 1157271 |
| 1740719700 | 3.86 | -0.01 | -0.26 | 3.87 | 3.89 | 3.835 | 2738842 |
| 1740633300 | 3.87 | 0 | 0.00 | 3.87 | 3.89 | 3.84 | 1208570 |
| 1740546900 | 3.87 | -0.02 | -0.51 | 3.89 | 3.9 | 3.835 | 741746 |
| 1740460500 | 3.89 | 0.02 | 0.52 | 3.89 | 3.9 | 3.86 | 1077123 |
| 1740374100 | 3.87 | -0.02 | -0.51 | 3.89 | 3.925 | 3.87 | 1572692 |
| 1740114900 | 3.89 | 0.02 | 0.52 | 3.88 | 3.91 | 3.86 | 1124689 |
| 1740028500 | 3.87 | -0.02 | -0.51 | 3.83 | 3.91 | 3.83 | 1442889 |
| 1739942100 | 3.89 | -0.04 | -0.89 | 3.96 | 3.96 | 3.83 | 1290909 |
| 1739855700 | 3.925 | -0.03 | -0.63 | 3.96 | 3.96 | 3.915 | 1002053 |
| 1739769300 | 3.95 | 0.06 | 1.54 | 3.9 | 3.97 | 3.89 | 1310486 |
| 1739510100 | 3.89 | 0.05 | 1.30 | 3.9 | 3.94 | 3.87 | 1097142 |
| 1739423700 | 3.84 | 0 | 0.13 | 3.89 | 3.89 | 3.82 | 1345168 |
| 1739337300 | 3.835 | -0.05 | -1.16 | 3.86 | 3.87 | 3.805 | 1484461 |
| 1739250900 | 3.88 | 0.06 | 1.57 | 3.82 | 3.885 | 3.82 | 1270119 |
| 1739164500 | 3.82 | -0.03 | -0.78 | 3.81 | 3.83 | 3.795 | 1275763 |
| 1738905300 | 3.85 | -0.04 | -1.03 | 3.87 | 3.91 | 3.84 | 1645489 |
| 1738818900 | 3.89 | 0.06 | 1.57 | 3.84 | 3.9 | 3.84 | 2115885 |
| 1738732500 | 3.83 | 0.03 | 0.79 | 3.78 | 3.84 | 3.77 | 1221497 |
| 1738646100 | 3.8 | -0.05 | -1.30 | 3.95 | 3.95 | 3.79 | 1518393 |
| 1738559700 | 3.85 | -0.04 | -1.03 | 3.86 | 3.875 | 3.82 | 1548559 |
| 1738300500 | 3.89 | 0.03 | 0.78 | 3.87 | 3.92 | 3.87 | 928287 |
| 1738214100 | 3.86 | -0.06 | -1.53 | 3.91 | 3.92 | 3.86 | 1035029 |
| 1738127700 | 3.92 | 0.05 | 1.29 | 3.89 | 3.955 | 3.88 | 1409327 |
| 1738041300 | 3.87 | 0.05 | 1.31 | 3.85 | 3.91 | 3.825 | 1088592 |
| 1737695700 | 3.82 | 0.04 | 1.06 | 3.83 | 3.84 | 3.8 | 692688 |
| 1737609300 | 3.78 | -0.07 | -1.82 | 3.8 | 3.84 | 3.78 | 1099043 |
| 1737522900 | 3.85 | -0.08 | -2.04 | 3.93 | 3.95 | 3.85 | 1428570 |
| 1737436500 | 3.93 | 0.03 | 0.77 | 3.92 | 3.96 | 3.91 | 690850 |
| 1737350100 | 3.9 | -0.01 | -0.26 | 3.89 | 3.93 | 3.89 | 1015230 |
| 1737090900 | 3.91 | 0.01 | 0.26 | 3.91 | 3.95 | 3.89 | 1176129 |
| 1737004500 | 3.9 | 0.04 | 1.17 | 3.94 | 3.96 | 3.89 | 1206247 |
| 1736918100 | 3.855 | 0.04 | 0.92 | 3.84 | 3.9 | 3.84 | 1056169 |
| 1736831700 | 3.82 | 0.06 | 1.60 | 3.78 | 3.83 | 3.77 | 826213 |
| 1736745300 | 3.76 | -0.05 | -1.31 | 3.77 | 3.81 | 3.75 | 1219121 |
| 1736486100 | 3.81 | -0.01 | -0.26 | 3.83 | 3.84 | 3.8 | 576507 |
| 1736399700 | 3.82 | -0.02 | -0.52 | 3.83 | 3.84 | 3.82 | 520860 |
| 1736313300 | 3.84 | 0 | 0.00 | 3.83 | 3.87 | 3.83 | 649998 |
| 1736226900 | 3.84 | 0.01 | 0.26 | 3.85 | 3.86 | 3.82 | 523532 |
| 1736140500 | 3.83 | -0.03 | -0.65 | 3.87 | 3.89 | 3.83 | 713292 |
| 1735881300 | 3.855 | 0.07 | 1.72 | 3.79 | 3.88 | 3.78 | 797713 |
| 1735794900 | 3.79 | 0.05 | 1.34 | 3.77 | 3.8 | 3.74 | 683194 |
| 1735617660 | 3.74 | -0.07 | -1.84 | 3.82 | 3.87 | 3.74 | 1286122 |
| 1735535700 | 3.81 | -0.08 | -2.06 | 3.82 | 3.85 | 3.8 | 1185342 |
| 1735276500 | 3.89 | 0.03 | 0.78 | 3.85 | 3.89 | 3.83 | 986311 |
| 1735014060 | 3.86 | 0.05 | 1.31 | 3.82 | 3.86 | 3.81 | 467837 |
| 1734930900 | 3.81 | 0.08 | 2.14 | 3.77 | 3.815 | 3.75 | 957729 |
| 1734671700 | 3.73 | -0.05 | -1.32 | 3.76 | 3.77 | 3.72 | 2751014 |
| 1734585300 | 3.78 | -0.01 | -0.26 | 3.74 | 3.79 | 3.74 | 2309336 |
| 1734498900 | 3.79 | 0.06 | 1.61 | 3.72 | 3.8 | 3.71 | 1670357 |
| 1734412500 | 3.73 | 0.05 | 1.36 | 3.69 | 3.75 | 3.69 | 1046945 |
| 1734326100 | 3.68 | -0.05 | -1.34 | 3.75 | 3.75 | 3.68 | 863050 |
| 1734066900 | 3.73 | 0 | 0.00 | 3.75 | 3.75 | 3.705 | 1598481 |
| 1733980500 | 3.73 | -0.05 | -1.32 | 3.8 | 3.81 | 3.73 | 1786288 |
| 1733894100 | 3.78 | 0.01 | 0.27 | 3.77 | 3.79 | 3.76 | 1175911 |
| 1733807700 | 3.77 | -0.03 | -0.79 | 3.8 | 3.88 | 3.755 | 3601658 |
| 1733721300 | 3.8 | -0.08 | -2.06 | 3.88 | 3.89 | 3.79 | 2876677 |
| 1733462100 | 3.88 | -0.05 | -1.27 | 3.92 | 3.94 | 3.86 | 1296040 |
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
