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 | 0.16 | 3.52422907489 | 4.54 | 4.745 | 4.53 | 1734617 | 4.63173046 | DE |
| 4 | 0.05 | 1.0752688172 | 4.65 | 4.75 | 4.49 | 1553228 | 4.6257308 | DE |
| 12 | 0.28 | 6.33484162896 | 4.42 | 4.75 | 4.14 | 1814870 | 4.47375728 | DE |
| 26 | 1.1 | 30.5555555556 | 3.6 | 4.75 | 3.48 | 1955280 | 4.16645059 | DE |
| 52 | 1.97 | 72.1611721612 | 2.73 | 4.75 | 2.7 | 2376917 | 3.70304038 | DE |
| 156 | 2.62 | 125.961538462 | 2.08 | 4.75 | 1.9375 | 2749047 | 2.89773807 | DE |
| 260 | 2.62 | 125.961538462 | 2.08 | 4.75 | 1.9375 | 2749047 | 2.89773807 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731302100 | 4.64 | -0.01 | -0.22 | 4.65 | 4.68 | 4.625 | 1691637 |
| 1731042900 | 4.65 | -0.04 | -0.85 | 4.73 | 4.745 | 4.6449999 | 1538433 |
| 1730956500 | 4.69 | 0.08 | 1.74 | 4.68 | 4.69 | 4.61 | 1327643 |
| 1730870100 | 4.61 | 0.04 | 0.88 | 4.64 | 4.65 | 4.5599999 | 3364681 |
| 1730783700 | 4.57 | 0 | 0.11 | 4.54 | 4.59 | 4.53 | 750692 |
| 1730697300 | 4.565 | 0.03 | 0.55 | 4.54 | 4.59 | 4.53 | 1029472 |
| 1730438100 | 4.54 | -0.04 | -0.87 | 4.55 | 4.6 | 4.49 | 1410754 |
| 1730351700 | 4.58 | 0 | 0.00 | 4.59 | 4.635 | 4.5599999 | 1734005 |
| 1730265300 | 4.58 | 0 | 0.00 | 4.59 | 4.6 | 4.5599999 | 1478917 |
| 1730178900 | 4.58 | -0.01 | -0.22 | 4.61 | 4.61 | 4.55 | 3775767 |
| 1730092500 | 4.59 | 0.02 | 0.44 | 4.58 | 4.61 | 4.57 | 887151 |
| 1729833300 | 4.57 | -0.13 | -2.77 | 4.68 | 4.7 | 4.57 | 1066320 |
| 1729746900 | 4.7 | 0.01 | 0.21 | 4.68 | 4.75 | 4.675 | 1513314 |
| 1729660500 | 4.69 | 0.04 | 0.86 | 4.65 | 4.71 | 4.64 | 956407 |
| 1729574100 | 4.65 | -0.09 | -1.90 | 4.68 | 4.72 | 4.635 | 1831596 |
| 1729487700 | 4.74 | 0.12 | 2.60 | 4.68 | 4.74 | 4.67 | 1224715 |
| 1729228500 | 4.62 | -0.08 | -1.70 | 4.71 | 4.73 | 4.62 | 1583308 |
| 1729142100 | 4.7 | 0.08 | 1.73 | 4.74 | 4.75 | 4.65 | 1524664 |
| 1729055700 | 4.62 | -0.1 | -2.12 | 4.68 | 4.705 | 4.615 | 1441637 |
| 1728969300 | 4.72 | 0.08 | 1.72 | 4.65 | 4.725 | 4.65 | 933445 |
| 1728882900 | 4.64 | -0.01 | -0.22 | 4.68 | 4.72 | 4.595 | 1062351 |
| 1728623700 | 4.65 | 0.06 | 1.31 | 4.6 | 4.67 | 4.58 | 1135252 |
| 1728537300 | 4.59 | -0.04 | -0.86 | 4.62 | 4.64 | 4.5599999 | 1018684 |
| 1728450900 | 4.63 | 0.08 | 1.76 | 4.57 | 4.635 | 4.57 | 1279140 |
| 1728364500 | 4.55 | 0.05 | 1.11 | 4.49 | 4.5599999 | 4.49 | 1005613 |
| 1728278100 | 4.5 | 0 | 0.00 | 4.5 | 4.525 | 4.46 | 782568 |
| 1728022500 | 4.5 | 0 | 0.00 | 4.5 | 4.5199999 | 4.47 | 1042103 |
| 1727936100 | 4.5 | -0.02 | -0.44 | 4.54 | 4.54 | 4.47 | 1201649 |
| 1727849700 | 4.5199999 | -0.09 | -1.95 | 4.6 | 4.62 | 4.51 | 1917904 |
| 1727763300 | 4.61 | 0.07 | 1.54 | 4.53 | 4.6449999 | 4.5199999 | 2851585 |
| 1727676900 | 4.54 | -0.04 | -0.87 | 4.57 | 4.58 | 4.53 | 2588068 |
| 1727417700 | 4.58 | 0.05 | 1.10 | 4.49 | 4.59 | 4.48 | 1704135 |
| 1727331300 | 4.53 | 0.06 | 1.34 | 4.5 | 4.57 | 4.49 | 2931052 |
| 1727244900 | 4.47 | -0.03 | -0.67 | 4.53 | 4.53 | 4.46 | 1761677 |
| 1727158500 | 4.5 | -0.03 | -0.55 | 4.51 | 4.51 | 4.47 | 1521809 |
| 1727072100 | 4.525 | -0.01 | -0.11 | 4.53 | 4.57 | 4.51 | 1651063 |
| 1726812900 | 4.53 | 0.03 | 0.67 | 4.53 | 4.55 | 4.505 | 2960119 |
| 1726726500 | 4.5 | 0.05 | 1.24 | 4.59 | 4.59 | 4.44 | 2637532 |
| 1726640100 | 4.445 | 0.03 | 0.57 | 4.4 | 4.46 | 4.3949999 | 1260565 |
| 1726553700 | 4.42 | 0 | 0.00 | 4.46 | 4.48 | 4.4 | 2559620 |
| 1726467300 | 4.42 | 0.02 | 0.45 | 4.41 | 4.45 | 4.38 | 1615765 |
| 1726208100 | 4.4 | 0.02 | 0.46 | 4.42 | 4.44 | 4.37 | 1444524 |
| 1726121700 | 4.38 | 0.08 | 1.86 | 4.35 | 4.41 | 4.35 | 1780621 |
| 1726035300 | 4.3 | -0.03 | -0.69 | 4.34 | 4.35 | 4.2699999 | 1531816 |
| 1725948900 | 4.33 | 0.03 | 0.70 | 4.33 | 4.345 | 4.29 | 1602582 |
| 1725862500 | 4.3 | -0.03 | -0.69 | 4.26 | 4.3099999 | 4.26 | 1343948 |
| 1725603300 | 4.33 | 0.04 | 0.93 | 4.28 | 4.36 | 4.26 | 2335300 |
| 1725516900 | 4.29 | 0.04 | 0.94 | 4.25 | 4.34 | 4.25 | 2881703 |
| 1725430500 | 4.25 | -0.01 | -0.23 | 4.23 | 4.29 | 4.21 | 1672930 |
| 1725344100 | 4.26 | 0.01 | 0.24 | 4.23 | 4.305 | 4.19 | 1959951 |
| 1725257700 | 4.25 | 0.01 | 0.35 | 4.23 | 4.2699999 | 4.195 | 1681031 |
| 1724998500 | 4.235 | 0.08 | 1.80 | 4.19 | 4.25 | 4.18 | 2676367 |
| 1724912100 | 4.16 | -0.21 | -4.81 | 4.24 | 4.34 | 4.16 | 2177206 |
| 1724825700 | 4.37 | -0.01 | -0.11 | 4.36 | 4.38 | 4.325 | 2474340 |
| 1724739300 | 4.375 | -0.03 | -0.57 | 4.39 | 4.4 | 4.32 | 2077458 |
| 1724652900 | 4.4 | 0.02 | 0.46 | 4.35 | 4.46 | 4.34 | 2270281 |
| 1724393700 | 4.38 | 0 | 0.00 | 4.39 | 4.45 | 4.36 | 2750608 |
| 1724307300 | 4.38 | 0.22 | 5.29 | 4.33 | 4.445 | 4.25 | 4230134 |
| 1724220900 | 4.16 | -0.31 | -6.94 | 4.61 | 4.64 | 4.14 | 3221252 |
| 1724134500 | 4.47 | 0.03 | 0.68 | 4.42 | 4.49 | 4.42 | 1227314 |
| 1724048100 | 4.44 | 0.05 | 1.02 | 4.4 | 4.445 | 4.4 | 1715558 |
| 1723788900 | 4.3949999 | 0 | 0.11 | 4.45 | 4.45 | 4.355 | 3197382 |
| 1723702500 | 4.39 | 0.03 | 0.69 | 4.4 | 4.46 | 4.385 | 2978399 |
| 1723616100 | 4.36 | 0.05 | 1.16 | 4.34 | 4.4349999 | 4.32 | 2142431 |
| 1723529700 | 4.3099999 | 0.03 | 0.70 | 4.29 | 4.39 | 4.29 | 2382301 |
| 1723443300 | 4.28 | 0.03 | 0.71 | 4.29 | 4.32 | 4.28 | 1404113 |
| 1723184100 | 4.25 | 0.06 | 1.43 | 4.25 | 4.28 | 4.215 | 1400336 |
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
