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 | -0.22 | -5.82010582011 | 3.78 | 3.82 | 3.22 | 2386 | 3.76572961 | DE |
| 4 | -0.64 | -15.2380952381 | 4.2 | 4.38 | 3.22 | 1084 | 3.90080535 | DE |
| 12 | -1.28 | -26.4462809917 | 4.84 | 5.85 | 3.22 | 2127 | 3.96555634 | DE |
| 26 | -1.99 | -35.8558558559 | 5.55 | 7 | 3.22 | 1278 | 4.42588067 | DE |
| 52 | -2.29 | -39.1452991453 | 5.85 | 24 | 3.22 | 1638 | 6.19384714 | DE |
| 156 | -3.74 | -51.2328767123 | 7.3 | 24 | 3.22 | 913 | 6.11201774 | DE |
| 260 | -4.44 | -55.5 | 8 | 24 | 3.22 | 1077 | 6.7447298 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 3.56 | -0.08 | -2.20 | 3.6 | 3.64 | 3.22 | 5441 |
| 1734975000 | 3.64 | 0 | 0.00 | 3.66 | 3.66 | 3.44 | 831 |
| 1734715800 | 3.64 | -0.06 | -1.62 | 3.7 | 3.7 | 3.5 | 1203 |
| 1734629400 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.66 | 799 |
| 1734543000 | 3.8 | 0.02 | 0.53 | 3.78 | 3.82 | 3.7 | 8921 |
| 1734456600 | 3.78 | 0.08 | 2.16 | 3.78 | 3.78 | 3.78 | 177 |
| 1734370200 | 3.7 | -0.08 | -2.12 | 3.76 | 3.78 | 3.7 | 42 |
| 1734111000 | 3.78 | 0.04 | 1.07 | 3.78 | 3.78 | 3.7 | 45 |
| 1734024600 | 3.74 | -0.04 | -1.06 | 3.74 | 3.78 | 3.74 | 494 |
| 1733938200 | 3.78 | -0.16 | -4.06 | 3.88 | 3.88 | 3.74 | 1821 |
| 1733851800 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1733765400 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.86 | 211 |
| 1733506200 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 127 |
| 1733419800 | 4 | 0 | 0.00 | 4 | 4 | 3.92 | 329 |
| 1733333400 | 4 | 0 | 0.00 | 4.04 | 4.04 | 3.98 | 880 |
| 1733247000 | 4 | 0 | 0.00 | 3.92 | 4 | 3.92 | 225 |
| 1733160600 | 4 | -0.18 | -4.31 | 4.18 | 4.18 | 3.98 | 1210 |
| 1732901400 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.1 | 46 |
| 1732815000 | 4.18 | -0.1 | -2.34 | 4.38 | 4.38 | 4.1 | 1414 |
| 1732728600 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1732642200 | 4.28 | 0.08 | 1.90 | 4.2 | 4.28 | 4.2 | 522 |
| 1732555800 | 4.2 | -0.1 | -2.33 | 4.2 | 4.34 | 4.2 | 1745 |
| 1732296600 | 4.3 | 0.14 | 3.37 | 4.18 | 4.34 | 4.18 | 672 |
| 1732210200 | 4.16 | 0.1 | 2.46 | 4.16 | 4.16 | 4.0199999 | 814 |
| 1732123800 | 4.0599999 | -0.14 | -3.33 | 4.18 | 4.24 | 4.0599999 | 5907 |
| 1732037400 | 4.2 | 0.36 | 9.38 | 3.84 | 4.2 | 3.84 | 2559 |
| 1731951000 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.82 | 194 |
| 1731691800 | 3.84 | 0.02 | 0.52 | 3.8 | 3.84 | 3.8 | 35 |
| 1731605400 | 3.82 | -0.06 | -1.55 | 3.86 | 3.86 | 3.82 | 211 |
| 1731519000 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.82 | 341 |
| 1731432600 | 3.88 | 0.08 | 2.11 | 3.7 | 3.92 | 3.7 | 378 |
| 1731346200 | 3.8 | 0 | 0.00 | 3.82 | 3.96 | 3.7 | 5864 |
| 1731087000 | 3.8 | 0.2 | 5.56 | 4.2 | 4.6 | 3.48 | 11002 |
| 1731000600 | 3.6 | -0.02 | -0.55 | 3.62 | 3.62 | 3.6 | 209 |
| 1730914200 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 71 |
| 1730827800 | 3.62 | -0.04 | -1.09 | 3.64 | 3.64 | 3.62 | 101 |
| 1730741400 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 11 |
| 1730482200 | 3.68 | 0.02 | 0.55 | 3.68 | 3.68 | 3.68 | 430 |
| 1730395800 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 4 |
| 1730309400 | 3.66 | 0 | 0.00 | 3.64 | 3.66 | 3.64 | 484 |
| 1730223000 | 3.66 | -0.02 | -0.54 | 3.66 | 3.66 | 3.66 | 180 |
| 1730136600 | 3.68 | 0.12 | 3.37 | 3.64 | 3.68 | 3.64 | 510 |
| 1729873800 | 3.56 | -0.08 | -2.20 | 3.62 | 3.62 | 3.5 | 1349 |
| 1729787400 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 201 |
| 1729701000 | 3.64 | 0.14 | 4.00 | 3.5 | 3.64 | 3.5 | 456 |
| 1729614600 | 3.5 | -0.2 | -5.41 | 3.7 | 3.7 | 3.5 | 349 |
| 1729528200 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1729269000 | 3.7 | -0.08 | -2.12 | 3.66 | 3.84 | 3.32 | 5036 |
| 1729182600 | 3.78 | 0.04 | 1.07 | 3.72 | 3.82 | 3.52 | 954 |
| 1729096200 | 3.74 | 0.18 | 5.06 | 3.78 | 3.84 | 3.5 | 1334 |
| 1729009800 | 3.56 | -0.22 | -5.82 | 3.74 | 3.74 | 3.56 | 1100 |
| 1728923400 | 3.78 | -0.04 | -1.05 | 3.78 | 3.78 | 3.78 | 11 |
| 1728664200 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 44 |
| 1728577800 | 3.82 | -0.02 | -0.52 | 3.84 | 3.84 | 3.82 | 116 |
| 1728491400 | 3.84 | 0.06 | 1.59 | 3.78 | 3.84 | 3.54 | 4222 |
| 1728405000 | 3.78 | 0.04 | 1.07 | 3.74 | 4 | 3.68 | 1969 |
| 1728318600 | 3.74 | -0.18 | -4.59 | 3.86 | 3.86 | 3.6 | 2471 |
| 1728059400 | 3.92 | -0.28 | -6.67 | 4.22 | 4.22 | 3.5 | 9849 |
| 1727973000 | 4.2 | -0.7 | -14.29 | 4.9 | 5.85 | 4.14 | 36128 |
| 1727886600 | 4.9 | 0.06 | 1.24 | 4.86 | 4.9 | 4.86 | 61 |
| 1727800200 | 4.84 | 0.02 | 0.41 | 4.84 | 4.84 | 4.84 | 1 |
| 1727713800 | 4.82 | -0.08 | -1.63 | 4.82 | 4.82 | 4.82 | 141 |
| 1727454600 | 4.9 | 0.04 | 0.82 | 4.82 | 4.9 | 4.82 | 92 |
| 1727368200 | 4.86 | 0 | 0.00 | 4.88 | 4.88 | 4.86 | 61 |
| 1727281800 | 4.86 | -0.02 | -0.41 | 4.88 | 4.88 | 4.86 | 8 |
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
