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 | 4.49 | 4.79 | 4.4 | 1466868 | 4.5500034 | DE |
| 4 | 0.06 | 1.35440180587 | 4.43 | 5.26 | 4.31 | 1008698 | 4.47233224 | DE |
| 12 | 0.07 | 1.58371040724 | 4.42 | 5.26 | 4.23 | 950308 | 4.41873249 | DE |
| 26 | -0.47 | -9.47580645161 | 4.96 | 5.26 | 4.23 | 945605 | 4.55251055 | DE |
| 52 | -0.2 | -4.26439232409 | 4.69 | 6.01 | 3.8 | 995183 | 4.56229489 | DE |
| 156 | -1.13 | -20.1067615658 | 5.62 | 7.51 | 3.8 | 1195420 | 5.11348977 | DE |
| 260 | -4 | -47.1142520612 | 8.49 | 9.7 | 3.8 | 1393762 | 5.67760286 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 4.49 | 0.05 | 1.13 | 4.42 | 4.515 | 4.42 | 1105138 |
| 1741238100 | 4.44 | -0.04 | -0.89 | 4.36 | 4.44 | 4.35 | 1261181 |
| 1741151700 | 4.48 | 0 | 0.00 | 4.43 | 4.49 | 4.4 | 1486714 |
| 1741065300 | 4.48 | -0.02 | -0.44 | 4.49 | 4.54 | 4.43 | 1169626 |
| 1740978900 | 4.5 | -0.16 | -3.43 | 4.6 | 4.65 | 4.49 | 1239516 |
| 1740719700 | 4.66 | 0.14 | 3.10 | 4.5 | 4.79 | 4.47 | 2507850 |
| 1740633300 | 4.5199999 | 0.04 | 0.89 | 4.49 | 4.53 | 4.45 | 930632 |
| 1740546900 | 4.48 | 0.01 | 0.22 | 4.5199999 | 4.5199999 | 4.45 | 697912 |
| 1740460500 | 4.47 | -0.04 | -0.89 | 4.47 | 4.5 | 4.45 | 636924 |
| 1740374100 | 4.51 | 0.04 | 0.89 | 4.54 | 4.57 | 4.48 | 963192 |
| 1740114900 | 4.47 | -0.06 | -1.32 | 4.53 | 5.26 | 4.4 | 1481162 |
| 1740028500 | 4.53 | 0.08 | 1.80 | 4.44 | 4.53 | 4.405 | 959568 |
| 1739942100 | 4.45 | 0.05 | 1.14 | 4.43 | 4.45 | 4.39 | 832449 |
| 1739855700 | 4.4 | 0.02 | 0.46 | 4.41 | 4.43 | 4.38 | 608195 |
| 1739769300 | 4.38 | -0.02 | -0.45 | 4.39 | 4.41 | 4.34 | 724608 |
| 1739510100 | 4.4 | 0.09 | 1.97 | 4.35 | 4.4 | 4.3099999 | 715179 |
| 1739423700 | 4.315 | -0.05 | -1.03 | 4.37 | 4.37 | 4.3099999 | 1168184 |
| 1739337300 | 4.36 | -0.08 | -1.80 | 4.44 | 4.45 | 4.35 | 790377 |
| 1739250900 | 4.44 | 0.07 | 1.60 | 4.4 | 4.44 | 4.38 | 697534 |
| 1739164500 | 4.37 | -0.06 | -1.35 | 4.34 | 4.4349999 | 4.34 | 1279881 |
| 1738905300 | 4.43 | 0 | 0.00 | 4.43 | 4.46 | 4.4 | 543419 |
| 1738818900 | 4.43 | 0.04 | 0.91 | 4.43 | 4.45 | 4.4 | 741039 |
| 1738732500 | 4.39 | 0.06 | 1.39 | 4.35 | 4.4 | 4.335 | 808848 |
| 1738646100 | 4.33 | 0.05 | 1.17 | 4.35 | 4.35 | 4.3 | 668053 |
| 1738559700 | 4.28 | -0.1 | -2.28 | 4.37 | 4.37 | 4.28 | 1340465 |
| 1738300500 | 4.38 | 0.01 | 0.23 | 4.4 | 4.4 | 4.34 | 1162842 |
| 1738214100 | 4.37 | 0.05 | 1.16 | 4.3099999 | 4.38 | 4.28 | 1231628 |
| 1738127700 | 4.32 | 0.02 | 0.47 | 4.35 | 4.35 | 4.3 | 1120679 |
| 1738041300 | 4.3 | 0.02 | 0.47 | 4.3 | 4.39 | 4.28 | 1911743 |
| 1737695700 | 4.28 | 0.04 | 0.94 | 4.23 | 4.29 | 4.23 | 1269910 |
| 1737609300 | 4.24 | -0.13 | -2.97 | 4.36 | 4.38 | 4.235 | 1770570 |
| 1737522900 | 4.37 | -0.04 | -0.91 | 4.43 | 4.46 | 4.36 | 1350885 |
| 1737436500 | 4.41 | -0.06 | -1.34 | 4.5 | 4.505 | 4.41 | 896008 |
| 1737350100 | 4.47 | -0.04 | -0.89 | 4.5 | 4.5199999 | 4.46 | 678916 |
| 1737090900 | 4.51 | -0.1 | -2.17 | 4.55 | 5.01 | 4.49 | 1056248 |
| 1737004500 | 4.61 | 0.13 | 2.90 | 4.53 | 4.62 | 4.51 | 974844 |
| 1736918100 | 4.48 | 0.08 | 1.70 | 4.34 | 4.5 | 4.34 | 749045 |
| 1736831700 | 4.405 | 0.04 | 0.80 | 4.36 | 4.42 | 4.35 | 486350 |
| 1736745300 | 4.37 | -0.01 | -0.11 | 4.33 | 4.4 | 4.33 | 536888 |
| 1736486100 | 4.375 | 0 | 0.11 | 4.33 | 4.38 | 4.33 | 468074 |
| 1736399700 | 4.37 | -0.02 | -0.46 | 4.35 | 4.38 | 4.32 | 1274859 |
| 1736313300 | 4.39 | 0.01 | 0.23 | 4.3 | 4.4 | 4.3 | 462582 |
| 1736226900 | 4.38 | -0.07 | -1.57 | 4.53 | 4.53 | 4.38 | 1279396 |
| 1736140500 | 4.45 | -0.13 | -2.84 | 4.59 | 4.59 | 4.45 | 868332 |
| 1735881300 | 4.58 | 0.05 | 1.10 | 4.45 | 4.59 | 4.45 | 640473 |
| 1735794900 | 4.53 | 0.04 | 0.89 | 4.46 | 4.55 | 4.46 | 448748 |
| 1735617660 | 4.49 | 0.01 | 0.22 | 4.44 | 4.54 | 4.44 | 345956 |
| 1735535700 | 4.48 | 0.03 | 0.67 | 4.45 | 4.49 | 4.42 | 693391 |
| 1735276500 | 4.45 | 0.01 | 0.23 | 4.45 | 4.48 | 4.43 | 466471 |
| 1735014060 | 4.44 | 0.04 | 0.91 | 4.41 | 4.46 | 4.41 | 325582 |
| 1734930900 | 4.4 | 0.11 | 2.44 | 4.28 | 4.42 | 4.28 | 619738 |
| 1734671700 | 4.295 | -0.04 | -0.81 | 4.33 | 4.91 | 4.28 | 1521142 |
| 1734585300 | 4.33 | -0.06 | -1.37 | 4.35 | 4.35 | 4.23 | 1517246 |
| 1734498900 | 4.39 | -0.04 | -0.90 | 4.44 | 4.45 | 4.37 | 1122160 |
| 1734412500 | 4.43 | -0.03 | -0.67 | 4.45 | 4.46 | 4.42 | 757905 |
| 1734326100 | 4.46 | 0 | 0.00 | 4.46 | 4.5199999 | 4.41 | 889112 |
| 1734066900 | 4.46 | -0.01 | -0.22 | 4.41 | 4.46 | 4.3949999 | 476533 |
| 1733980500 | 4.47 | 0.07 | 1.59 | 4.42 | 4.47 | 4.4 | 851666 |
| 1733894100 | 4.4 | 0.04 | 0.92 | 4.35 | 4.42 | 4.35 | 1463819 |
| 1733807700 | 4.36 | -0.04 | -0.91 | 4.47 | 4.49 | 4.36 | 1817619 |
| 1733721300 | 4.4 | -0.08 | -1.79 | 4.45 | 4.49 | 4.4 | 2889644 |
| 1733462100 | 4.48 | -0.04 | -0.88 | 4.45 | 4.51 | 4.45 | 454659 |
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
