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 | 4.3 | 4.64 | 4.15 | 13714 | 4.45724782 | DE |
| 4 | 0.76 | 21.4689265537 | 3.54 | 4.64 | 3.53 | 14902 | 4.15724806 | DE |
| 12 | 0.87 | 25.3644314869 | 3.43 | 4.64 | 3.13 | 7024 | 3.95472114 | DE |
| 26 | 1.3 | 43.3333333333 | 3 | 4.64 | 2.92 | 4804 | 3.7902839 | DE |
| 52 | 0.78 | 22.1590909091 | 3.52 | 4.64 | 2.52 | 3719 | 3.61640118 | DE |
| 156 | 0.72 | 20.1117318436 | 3.58 | 4.64 | 2.52 | 3603 | 3.60973747 | DE |
| 260 | 0.72 | 20.1117318436 | 3.58 | 4.64 | 2.52 | 3603 | 3.60973747 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 4.3 | -0.11 | -2.49 | 4.41 | 4.41 | 4.15 | 11300 |
| 1739208600 | 4.41 | -0.09 | -2.00 | 4.5 | 4.5 | 4.2 | 6687 |
| 1738949400 | 4.5 | -0.05 | -1.10 | 4.54 | 4.54 | 4.38 | 3539 |
| 1738863000 | 4.55 | 0.11 | 2.48 | 4.35 | 4.64 | 4.35 | 25027 |
| 1738776600 | 4.44 | 0.14 | 3.26 | 4.3 | 4.49 | 4.21 | 22018 |
| 1738690200 | 4.3 | 0.33 | 8.31 | 3.9 | 4.34 | 3.9 | 57902 |
| 1738603800 | 3.97 | -0.01 | -0.25 | 3.8 | 3.97 | 3.71 | 11087 |
| 1738344600 | 3.98 | 0.05 | 1.27 | 3.93 | 3.98 | 3.84 | 4553 |
| 1738258200 | 3.93 | -0.06 | -1.50 | 3.86 | 3.95 | 3.86 | 1402 |
| 1738171800 | 3.99 | 0 | 0.00 | 4 | 4 | 3.9 | 837 |
| 1738085400 | 3.99 | 0.04 | 1.01 | 3.97 | 3.99 | 3.86 | 2147 |
| 1737999000 | 3.95 | 0.01 | 0.25 | 4 | 4 | 3.84 | 3022 |
| 1737739800 | 3.94 | -0.18 | -4.37 | 4.0199999 | 4.14 | 3.85 | 6736 |
| 1737653400 | 4.12 | -0.03 | -0.72 | 4.2 | 4.2 | 4.03 | 2507 |
| 1737567000 | 4.15 | -0.05 | -1.19 | 4.16 | 4.22 | 4.1 | 9679 |
| 1737480600 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737394200 | 4.2 | 0.45 | 12.00 | 3.75 | 4.36 | 3.75 | 53631 |
| 1737135000 | 3.75 | 0.06 | 1.63 | 3.69 | 3.75 | 3.6 | 57621 |
| 1737048600 | 3.69 | 0.05 | 1.37 | 3.66 | 3.69 | 3.56 | 1505 |
| 1736962200 | 3.64 | 0.01 | 0.28 | 3.54 | 3.64 | 3.53 | 1946 |
| 1736875800 | 3.63 | 0.16 | 4.61 | 3.47 | 3.63 | 3.47 | 1082 |
| 1736789400 | 3.47 | -0.21 | -5.71 | 3.59 | 3.59 | 3.47 | 5692 |
| 1736530200 | 3.68 | 0.02 | 0.55 | 3.67 | 3.68 | 3.55 | 1561 |
| 1736443800 | 3.66 | 0.05 | 1.39 | 3.62 | 3.66 | 3.46 | 1174 |
| 1736357400 | 3.61 | 0.06 | 1.69 | 3.5 | 3.61 | 3.5 | 5579 |
| 1736271000 | 3.55 | -0.01 | -0.28 | 3.62 | 3.62 | 3.43 | 8620 |
| 1736184600 | 3.56 | 0.15 | 4.40 | 3.36 | 3.62 | 3.36 | 10451 |
| 1735925400 | 3.41 | 0 | 0.00 | 3.4 | 3.41 | 3.36 | 935 |
| 1735839000 | 3.41 | -0.02 | -0.58 | 3.43 | 3.43 | 3.34 | 445 |
| 1735666200 | 3.43 | 0 | 0.00 | 3.42 | 3.43 | 3.42 | 300 |
| 1735579800 | 3.43 | 0 | 0.00 | 3.33 | 3.43 | 3.33 | 304 |
| 1735320600 | 3.43 | -0.01 | -0.29 | 3.33 | 3.43 | 3.33 | 663 |
| 1735061400 | 3.44 | 0.01 | 0.29 | 3.33 | 3.44 | 3.33 | 805 |
| 1734975000 | 3.43 | -0.02 | -0.58 | 3.33 | 3.43 | 3.33 | 1005 |
| 1734715800 | 3.45 | 0.14 | 4.23 | 3.27 | 3.45 | 3.27 | 6719 |
| 1734629400 | 3.31 | 0.01 | 0.30 | 3.23 | 3.31 | 3.21 | 700 |
| 1734543000 | 3.3 | -0.02 | -0.60 | 3.31 | 3.33 | 3.23 | 1800 |
| 1734456600 | 3.32 | 0.09 | 2.79 | 3.22 | 3.32 | 3.22 | 6178 |
| 1734370200 | 3.23 | -0.07 | -2.12 | 3.18 | 3.25 | 3.18 | 2266 |
| 1734111000 | 3.3 | 0.04 | 1.23 | 3.25 | 3.33 | 3.13 | 8281 |
| 1734024600 | 3.2599999 | 0.03 | 0.93 | 3.23 | 3.3 | 3.2 | 7104 |
| 1733938200 | 3.23 | -0.14 | -4.15 | 3.27 | 3.32 | 3.23 | 2773 |
| 1733851800 | 3.37 | -0.01 | -0.30 | 3.27 | 3.37 | 3.27 | 1350 |
| 1733765400 | 3.38 | -0.01 | -0.29 | 3.3 | 3.38 | 3.2599999 | 2973 |
| 1733506200 | 3.39 | 0.06 | 1.80 | 3.41 | 3.41 | 3.3 | 3997 |
| 1733419800 | 3.33 | -0.12 | -3.48 | 3.35 | 3.42 | 3.33 | 2174 |
| 1733333400 | 3.45 | 0.02 | 0.58 | 3.34 | 3.45 | 3.33 | 2877 |
| 1733247000 | 3.43 | -0.02 | -0.58 | 3.34 | 3.43 | 3.32 | 1905 |
| 1733160600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.34 | 3448 |
| 1732901400 | 3.45 | 0.03 | 0.88 | 3.39 | 3.45 | 3.31 | 1204 |
| 1732815000 | 3.42 | -0.03 | -0.87 | 3.39 | 3.42 | 3.32 | 2488 |
| 1732728600 | 3.45 | 0.01 | 0.29 | 3.45 | 3.45 | 3.39 | 1182 |
| 1732642200 | 3.44 | -0.02 | -0.58 | 3.45 | 3.45 | 3.36 | 613 |
| 1732555800 | 3.46 | -0.03 | -0.86 | 3.41 | 3.46 | 3.4 | 2558 |
| 1732296600 | 3.49 | 0.02 | 0.58 | 3.42 | 3.49 | 3.38 | 2728 |
| 1732210200 | 3.47 | -0.03 | -0.86 | 3.43 | 3.47 | 3.41 | 2237 |
| 1732123800 | 3.5 | 0.08 | 2.34 | 3.43 | 3.55 | 3.43 | 4046 |
| 1732037400 | 3.42 | -0.03 | -0.87 | 3.45 | 3.5 | 3.42 | 5183 |
| 1731951000 | 3.45 | -0.02 | -0.58 | 3.43 | 3.47 | 3.33 | 3924 |
| 1731691800 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 0 |
| 1731605400 | 3.47 | -0.06 | -1.70 | 3.41 | 3.47 | 3.41 | 412 |
| 1731519000 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1731432600 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
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
