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 | 0.19 | 4.6683046683 | 4.07 | 4.43 | 4.01 | 21281 | 4.23334793 | DE |
| 4 | 0.81 | 23.4782608696 | 3.45 | 4.5 | 3.33 | 27287 | 4.02597665 | DE |
| 12 | 0.26 | 6.5 | 4 | 4.5 | 2.915 | 17672 | 3.6561342 | DE |
| 26 | -0.88 | -17.1206225681 | 5.14 | 5.7 | 2.915 | 12333 | 4.03539424 | DE |
| 52 | -9.86 | -69.8300283286 | 14.12 | 14.64 | 2.915 | 18179 | 6.2541683 | DE |
| 156 | -20.09 | -82.5051334702 | 24.35 | 29.9 | 2.915 | 12418 | 13.90510311 | DE |
| 260 | -30.54 | -87.7586206897 | 34.8 | 49.6 | 2.915 | 15243 | 21.9419049 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 4.26 | -0.1 | -2.29 | 4.39 | 4.4 | 4.24 | 13517 |
| 1739295000 | 4.36 | 0.06 | 1.40 | 4.325 | 4.43 | 4.3 | 15328 |
| 1739208600 | 4.3 | 0.18 | 4.37 | 4.4 | 4.4 | 4.155 | 40107 |
| 1738949400 | 4.12 | 0.04 | 0.98 | 4.1 | 4.16 | 4.01 | 19206 |
| 1738863000 | 4.08 | 0.01 | 0.25 | 4.07 | 4.18 | 4.04 | 18245 |
| 1738776600 | 4.07 | -0.02 | -0.49 | 4.135 | 4.1449999 | 4.07 | 10182 |
| 1738690200 | 4.09 | -0.01 | -0.24 | 4.1 | 4.16 | 4.07 | 12464 |
| 1738603800 | 4.1 | -0.13 | -2.96 | 4.38 | 4.38 | 4.07 | 44776 |
| 1738344600 | 4.225 | 0.03 | 0.84 | 4.2699999 | 4.5 | 4.11 | 67444 |
| 1738258200 | 4.19 | 0.66 | 18.70 | 3.6 | 4.44 | 3.43 | 124816 |
| 1738171800 | 3.53 | -0.1 | -2.75 | 3.665 | 3.665 | 3.44 | 25797 |
| 1738085400 | 3.63 | 0.3 | 9.01 | 3.35 | 3.67 | 3.33 | 60890 |
| 1737999000 | 3.33 | -0.05 | -1.48 | 3.4 | 3.4 | 3.33 | 5204 |
| 1737739800 | 3.38 | -0.04 | -1.02 | 3.4 | 3.45 | 3.38 | 2811 |
| 1737653400 | 3.415 | 0 | 0.00 | 3.415 | 3.415 | 3.415 | 0 |
| 1737567000 | 3.415 | 0 | 0.00 | 3.415 | 3.415 | 3.415 | 0 |
| 1737480600 | 3.415 | -0.03 | -0.73 | 3.52 | 3.52 | 3.41 | 4601 |
| 1737394200 | 3.44 | 0.01 | 0.29 | 3.48 | 3.56 | 3.43 | 14198 |
| 1737135000 | 3.43 | 0.03 | 0.88 | 3.45 | 3.45 | 3.4 | 6537 |
| 1737048600 | 3.4 | 0 | 0.00 | 3.45 | 3.45 | 3.395 | 5034 |
| 1736962200 | 3.4 | -0.02 | -0.44 | 3.41 | 3.45 | 3.4 | 7851 |
| 1736875800 | 3.415 | 0.02 | 0.59 | 3.445 | 3.45 | 3.4 | 3114 |
| 1736789400 | 3.395 | -0.04 | -1.02 | 3.45 | 3.45 | 3.385 | 5135 |
| 1736530200 | 3.43 | -0.14 | -3.92 | 3.59 | 3.59 | 3.41 | 18942 |
| 1736443800 | 3.57 | 0.1 | 2.88 | 3.54 | 3.585 | 3.5 | 7445 |
| 1736357400 | 3.47 | -0.08 | -2.12 | 3.525 | 3.6 | 3.47 | 12039 |
| 1736271000 | 3.545 | 0.07 | 2.16 | 3.55 | 3.67 | 3.485 | 30949 |
| 1736184600 | 3.47 | 0.28 | 8.78 | 3.23 | 3.55 | 3.17 | 30875 |
| 1735925400 | 3.19 | 0.05 | 1.59 | 3.16 | 3.215 | 3.15 | 7466 |
| 1735839000 | 3.14 | -0.05 | -1.57 | 3.19 | 3.19 | 3.11 | 11113 |
| 1735666200 | 3.19 | 0.06 | 1.92 | 3.15 | 3.22 | 3.14 | 9723 |
| 1735579800 | 3.13 | 0.07 | 2.29 | 3.09 | 3.15 | 3.08 | 14088 |
| 1735320600 | 3.06 | 0.07 | 2.34 | 3.0099999 | 3.13 | 2.99 | 15946 |
| 1735061400 | 2.99 | -0.02 | -0.66 | 2.95 | 3.0299999 | 2.915 | 13385 |
| 1734975000 | 3.0099999 | -0.04 | -1.31 | 3.1 | 3.145 | 3.0099999 | 14013 |
| 1734715800 | 3.05 | -0.03 | -0.97 | 3.08 | 3.1 | 3.005 | 22168 |
| 1734629400 | 3.08 | 0 | 0.00 | 3.1 | 3.125 | 3.055 | 13065 |
| 1734543000 | 3.08 | 0.02 | 0.65 | 3.075 | 3.08 | 3.005 | 9142 |
| 1734456600 | 3.06 | -0.01 | -0.33 | 3.08 | 3.1 | 3 | 14053 |
| 1734370200 | 3.07 | 0.03 | 1.15 | 3.055 | 3.09 | 3.05 | 9657 |
| 1734111000 | 3.035 | -0.03 | -0.82 | 3.06 | 3.08 | 3.015 | 6274 |
| 1734024600 | 3.06 | 0.03 | 0.99 | 3.05 | 3.09 | 3.025 | 6887 |
| 1733938200 | 3.0299999 | -0.09 | -2.88 | 3.085 | 3.105 | 3.0099999 | 14668 |
| 1733851800 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1733765400 | 3.12 | -0.02 | -0.64 | 3.14 | 3.14 | 3.015 | 25180 |
| 1733506200 | 3.14 | 0.1 | 3.12 | 3.09 | 3.14 | 3 | 16933 |
| 1733419800 | 3.045 | -0.01 | -0.16 | 3.05 | 3.1 | 3.0099999 | 11984 |
| 1733333400 | 3.05 | -0.08 | -2.40 | 3.14 | 3.15 | 3.035 | 7302 |
| 1733247000 | 3.125 | 0.13 | 4.17 | 3.005 | 3.17 | 3 | 11807 |
| 1733160600 | 3 | -0.37 | -10.85 | 3.365 | 3.41 | 3 | 19274 |
| 1732901400 | 3.365 | 0.12 | 3.70 | 3.41 | 3.41 | 3.245 | 10248 |
| 1732815000 | 3.245 | -0.42 | -11.34 | 3.31 | 3.415 | 3.245 | 9628 |
| 1732728600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1732642200 | 3.66 | -0.12 | -3.05 | 3.835 | 3.835 | 3.66 | 10355 |
| 1732555800 | 3.775 | -0.14 | -3.45 | 3.85 | 3.885 | 3.7 | 11267 |
| 1732296600 | 3.91 | 0.01 | 0.26 | 3.94 | 3.955 | 3.8 | 8255 |
| 1732210200 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.885 | 5208 |
| 1732123800 | 4 | 0.01 | 0.25 | 3.98 | 4.01 | 3.97 | 5225 |
| 1732037400 | 3.99 | 0 | 0.00 | 3.99 | 4.1 | 3.98 | 8394 |
| 1731951000 | 3.99 | -0.01 | -0.25 | 4.05 | 4.0599999 | 3.99 | 7932 |
| 1731691800 | 4 | -0.07 | -1.60 | 4.1 | 4.1 | 4 | 4967 |
| 1731605400 | 4.065 | 0.07 | 1.63 | 4.095 | 4.155 | 4.065 | 7554 |
| 1731519000 | 4 | -0.05 | -1.23 | 4.085 | 4.085 | 3.98 | 10712 |
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
