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 | 0.02 | 0.45766590389 | 4.37 | 4.46 | 4.34 | 8 | 4.383125 | DR |
| 4 | -0.02 | -0.453514739229 | 4.41 | 4.49 | 4.27 | 7 | 4.40863636 | DR |
| 12 | 0.08 | 1.85614849188 | 4.31 | 4.51 | 4.1 | 27 | 4.39673421 | DR |
| 26 | -0.03 | -0.678733031674 | 4.42 | 4.89 | 3.86 | 68 | 4.48508143 | DR |
| 52 | 0.09 | 2.09302325581 | 4.3 | 4.99 | 3.86 | 102 | 4.31368254 | DR |
| 156 | 1.55 | 54.5774647887 | 2.84 | 4.99 | 2.69 | 10673 | 3.70560246 | DR |
| 260 | -43.16 | -90.7676130389 | 47.55 | 54.57 | 2.69 | 9793 | 3.8128173 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741728540 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1741642140 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1741382940 | 4.39 | 0 | 0.00 | 4.39 | 4.39 | 4.39 | 0 |
| 1741296540 | 4.39 | 0.01 | 0.23 | 4.34 | 4.46 | 4.34 | 5 |
| 1741210140 | 4.38 | 0.01 | 0.23 | 4.37 | 4.38 | 4.37 | 11 |
| 1740778200 | 4.37 | -0.05 | -1.13 | 4.37 | 4.37 | 4.37 | 1 |
| 1740691800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1740605400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1740519000 | 4.42 | -0.01 | -0.23 | 4.42 | 4.42 | 4.42 | 2 |
| 1740432600 | 4.43 | 0 | 0.00 | 4.43 | 4.43 | 4.43 | 0 |
| 1740173400 | 4.43 | -0.04 | -0.89 | 4.43 | 4.43 | 4.43 | 1 |
| 1740087000 | 4.47 | 0.04 | 0.90 | 4.43 | 4.49 | 4.41 | 30 |
| 1740000540 | 4.43 | 0.16 | 3.75 | 4.43 | 4.43 | 4.43 | 4 |
| 1739914140 | 4.2699999 | -0.14 | -3.17 | 4.2699999 | 4.2699999 | 4.2699999 | 11 |
| 1739827800 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 1 |
| 1739568540 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739482140 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739395740 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739309340 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1739222940 | 4.41 | -0.05 | -1.12 | 4.37 | 4.42 | 4.37 | 17 |
| 1738963740 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1738877340 | 4.46 | 0.04 | 0.90 | 4.46 | 4.46 | 4.46 | 1 |
| 1738791000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1738704600 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1738618200 | 4.42 | -0.07 | -1.56 | 4.5 | 4.51 | 4.42 | 32 |
| 1738358940 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
| 1738272540 | 4.49 | 0.06 | 1.35 | 4.51 | 4.51 | 4.49 | 6 |
| 1738186200 | 4.43 | -0.05 | -1.12 | 4.18 | 4.43 | 4.18 | 200 |
| 1738099740 | 4.48 | 0.31 | 7.43 | 4.5 | 4.5 | 4.48 | 2 |
| 1738013340 | 4.17 | -0.25 | -5.66 | 4.42 | 4.42 | 4.17 | 2 |
| 1737754200 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737667800 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737581400 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737495000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737408600 | 4.42 | 0.02 | 0.45 | 4.42 | 4.51 | 4.42 | 196 |
| 1737149340 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737062940 | 4.4 | -0.02 | -0.45 | 4.4 | 4.4 | 4.4 | 1 |
| 1736976540 | 4.42 | 0.32 | 7.80 | 4.1 | 4.42 | 4.1 | 105 |
| 1736890140 | 4.1 | -0.09 | -2.15 | 4.1 | 4.1 | 4.1 | 7 |
| 1736803740 | 4.19 | -0.07 | -1.64 | 4.17 | 4.2 | 4.17 | 3 |
| 1736544540 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736458140 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736371740 | 4.26 | 0 | 0.00 | 4.16 | 4.26 | 4.16 | 10 |
| 1736285400 | 4.26 | -0.12 | -2.74 | 4.37 | 4.37 | 4.26 | 12 |
| 1736198940 | 4.38 | 0.02 | 0.46 | 4.4 | 4.4 | 4.38 | 22 |
| 1735939740 | 4.36 | 0.06 | 1.40 | 4.3099999 | 4.36 | 4.3099999 | 19 |
| 1735853400 | 4.3 | -0.04 | -0.92 | 4.3 | 4.3 | 4.3 | 2 |
| 1735594200 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 10 |
| 1735334940 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1735248540 | 4.34 | 0.01 | 0.23 | 4.34 | 4.34 | 4.34 | 1 |
| 1734989400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1734730200 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 3 |
| 1734643800 | 4.33 | -0.23 | -5.04 | 4.3099999 | 4.33 | 4.3099999 | 120 |
| 1734557340 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1734470940 | 4.5599999 | 0.04 | 0.88 | 4.5599999 | 4.5599999 | 4.5599999 | 5 |
| 1734384540 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1734125340 | 4.5199999 | 0 | 0.00 | 4.6 | 4.6 | 4.5199999 | 3 |
| 1734039000 | 4.5199999 | -0.1 | -2.16 | 4.5199999 | 4.5199999 | 4.5199999 | 2 |
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
