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 | -0.24 | -5.01357844161 | 4.787 | 4.791 | 4.0355 | 4250 | 4.44739574 | DE |
| 4 | -0.1595 | -3.38893020291 | 4.7065 | 5.294 | 4.0355 | 1979 | 4.5163454 | DE |
| 12 | -1.553 | -25.4590163934 | 6.1 | 6.7 | 4.0355 | 1626 | 5.19381375 | DE |
| 26 | -0.768 | -14.4496707432 | 5.315 | 9.688 | 4.0355 | 3229 | 6.0438611 | DE |
| 52 | 3.052 | 204.147157191 | 1.495 | 9.688 | 1.0304 | 4437 | 4.80631359 | DE |
| 156 | 3.037 | 201.125827815 | 1.51 | 9.688 | 1.0304 | 4301 | 4.78242471 | DE |
| 260 | 3.037 | 201.125827815 | 1.51 | 9.688 | 1.0304 | 4301 | 4.78242471 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 4.758 | 0.72 | 17.90 | 4.2285 | 4.758 | 4.2285 | 7375 |
| 1740502500 | 4.0355 | -0.14 | -3.46 | 4.0355 | 4.0355 | 4.0355 | 450 |
| 1740416100 | 4.18 | -0.61 | -12.75 | 4.5215 | 4.5215 | 4.18 | 8606 |
| 1740156900 | 4.791 | 0.29 | 6.47 | 4.787 | 4.791 | 4.787 | 570 |
| 1740070500 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739984100 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1739897700 | 4.5 | 0.1 | 2.27 | 4.409 | 4.5 | 4.409 | 1995 |
| 1739811300 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1739552100 | 4.4 | -0.21 | -4.56 | 4.63 | 4.63 | 4.4 | 2766 |
| 1739465700 | 4.61 | 0.01 | 0.18 | 4.4195 | 4.61 | 4.4195 | 1357 |
| 1739379300 | 4.6015 | -0.1 | -2.12 | 4.6015 | 4.6015 | 4.6015 | 470 |
| 1739292900 | 4.7009999 | -0.11 | -2.27 | 4.782 | 4.782 | 4.7009999 | 866 |
| 1739206500 | 4.8099999 | 0.05 | 1.05 | 4.8099999 | 4.8099999 | 4.8099999 | 10 |
| 1738947300 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1738860900 | 4.76 | 0.14 | 3.12 | 4.8 | 4.8 | 4.76 | 2102 |
| 1738774500 | 4.616 | -0.16 | -3.43 | 5.2939999 | 5.2939999 | 4.616 | 1151 |
| 1738688100 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1738601700 | 4.78 | -0.04 | -0.76 | 4.591 | 4.78 | 4.5875 | 456 |
| 1738342500 | 4.8164999 | 0 | 0.05 | 4.8164999 | 4.8164999 | 4.8164999 | 50 |
| 1738256100 | 4.814 | -0.11 | -2.20 | 4.7065 | 4.814 | 4.7065 | 1460 |
| 1738169700 | 4.9225 | 0.34 | 7.33 | 4.9225 | 4.9225 | 4.9225 | 130 |
| 1738083300 | 4.5865 | -0.37 | -7.48 | 4.88 | 5.079 | 4.5865 | 1696 |
| 1737996900 | 4.9574999 | -0.58 | -10.50 | 5.676 | 5.676 | 4.9574999 | 1832 |
| 1737737700 | 5.539 | 0 | 0.00 | 5.539 | 5.539 | 5.539 | 0 |
| 1737651300 | 5.539 | 0 | 0.00 | 5.539 | 5.539 | 5.539 | 0 |
| 1737564900 | 5.539 | 0 | 0.00 | 5.539 | 5.539 | 5.539 | 0 |
| 1737478500 | 5.539 | 0.3 | 5.71 | 5.5599999 | 5.5599999 | 5.539 | 500 |
| 1737392100 | 5.24 | -0.14 | -2.51 | 5.24 | 5.24 | 5.24 | 450 |
| 1737132900 | 5.375 | -0.3 | -5.29 | 5.375 | 5.375 | 5.375 | 1090 |
| 1737046500 | 5.675 | 0.51 | 9.87 | 5.675 | 5.675 | 5.675 | 195 |
| 1736960100 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1736873700 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 0 |
| 1736787300 | 5.165 | 0 | 0.00 | 5.165 | 5.165 | 5.165 | 250 |
| 1736528100 | 5.165 | -0.34 | -6.09 | 5.165 | 5.165 | 5.165 | 500 |
| 1736441700 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736355300 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736268900 | 5.5 | 0.29 | 5.61 | 5.4349999 | 5.5 | 5.4349999 | 492 |
| 1736182500 | 5.208 | 0 | 0.00 | 5.208 | 5.208 | 5.208 | 0 |
| 1735923300 | 5.208 | 0 | 0.00 | 5.208 | 5.208 | 5.208 | 0 |
| 1735836900 | 5.208 | -0.05 | -0.89 | 4.988 | 5.208 | 4.988 | 1368 |
| 1735577700 | 5.255 | -0.02 | -0.32 | 5.272 | 5.272 | 5.1689999 | 3021 |
| 1735318500 | 5.272 | -0.59 | -9.99 | 5.272 | 5.272 | 5.272 | 3250 |
| 1734972900 | 5.857 | 0 | 0.00 | 5.857 | 5.857 | 5.857 | 0 |
| 1734713700 | 5.857 | 0.06 | 0.98 | 5.705 | 6.123 | 5.705 | 2560 |
| 1734627300 | 5.8 | -0.15 | -2.49 | 5.8 | 5.8 | 5.8 | 500 |
| 1734540900 | 5.948 | 0.2 | 3.53 | 5.204 | 5.948 | 5.204 | 1179 |
| 1734454500 | 5.745 | -0.44 | -7.07 | 5.745 | 5.745 | 5.745 | 650 |
| 1734368100 | 6.182 | 0.11 | 1.73 | 6.188 | 6.188 | 6.182 | 8 |
| 1734108900 | 6.077 | -0.08 | -1.27 | 6.141 | 6.141 | 6.077 | 1818 |
| 1734022500 | 6.155 | 0.24 | 4.06 | 6.155 | 6.155 | 6.155 | 1000 |
| 1733936100 | 5.915 | -0.25 | -4.07 | 5.725 | 6 | 5.725 | 1630 |
| 1733849700 | 6.166 | -0.49 | -7.42 | 6.242 | 6.242 | 6.166 | 410 |
| 1733763300 | 6.66 | 0.29 | 4.55 | 6.7 | 6.7 | 6.6 | 5814 |
| 1733504100 | 6.37 | 0.25 | 4.05 | 6.336 | 6.37 | 6.336 | 223 |
| 1733417700 | 6.122 | -0.35 | -5.33 | 6.1 | 6.267 | 6.1 | 4181 |
| 1733331300 | 6.467 | -0.19 | -2.85 | 6.471 | 6.471 | 6.397 | 3856 |
| 1733244900 | 6.657 | -0.15 | -2.19 | 6.658 | 6.658 | 6.6 | 1638 |
| 1733158500 | 6.806 | -0.11 | -1.63 | 7.134 | 7.134 | 6.806 | 460 |
| 1732899300 | 6.919 | 0.24 | 3.58 | 6.994 | 7.1 | 6.919 | 3166 |
| 1732812900 | 6.68 | -0.39 | -5.57 | 7.35 | 7.7 | 6.68 | 1897 |
| 1732726500 | 7.074 | -0.18 | -2.43 | 7.074 | 7.074 | 7.074 | 3 |
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
