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 | 0.04 | 0.675675675676 | 5.92 | 6 | 5.9 | 129140 | 5.9535899 | DE |
| 4 | 1.9 | 46.7980295567 | 4.06 | 6.03 | 3.915 | 506487 | 5.79029853 | DE |
| 12 | 1.75 | 41.567695962 | 4.21 | 6.03 | 3.915 | 198477 | 5.32983354 | DE |
| 26 | 1.16 | 24.1666666667 | 4.8 | 6.03 | 3.915 | 120660 | 5.09178457 | DE |
| 52 | 1.26 | 26.8085106383 | 4.7 | 6.03 | 3.915 | 81165 | 5.04982695 | DE |
| 156 | -1.24 | -17.2222222222 | 7.2 | 7.25 | 3.16 | 77926 | 4.6260149 | DE |
| 260 | 0.76 | 14.6153846154 | 5.2 | 9.58 | 3.16 | 76635 | 5.5029203 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 5.96 | -0.01 | -0.17 | 5.98 | 6 | 5.96 | 98484 |
| 1745512200 | 5.97 | 0.02 | 0.34 | 5.96 | 5.98 | 5.96 | 69540 |
| 1745425800 | 5.95 | 0 | 0.00 | 5.96 | 5.98 | 5.95 | 103005 |
| 1745339400 | 5.95 | 0.06 | 1.02 | 5.92 | 5.95 | 5.9 | 214875 |
| 1744907400 | 5.89 | -0.03 | -0.51 | 5.91 | 5.94 | 5.89 | 43605 |
| 1744821000 | 5.92 | 0.01 | 0.17 | 5.92 | 5.94 | 5.91 | 55778 |
| 1744734600 | 5.91 | -0.01 | -0.17 | 5.92 | 5.95 | 5.91 | 117643 |
| 1744648200 | 5.92 | -0.02 | -0.34 | 5.9 | 5.93 | 5.9 | 152011 |
| 1744389000 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1744302600 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1744216200 | 5.94 | 0.04 | 0.68 | 5.8 | 5.94 | 5.8 | 239938 |
| 1744129800 | 5.9 | 0.05 | 0.85 | 5.83 | 5.9 | 5.8 | 832041 |
| 1744043400 | 5.85 | 0 | 0.00 | 5.83 | 5.85 | 5.7 | 1700361 |
| 1743784200 | 5.85 | 1.94 | 49.43 | 6.03 | 6.03 | 5.75 | 4244683 |
| 1743697800 | 3.915 | -0.12 | -2.97 | 4 | 4.015 | 3.915 | 86892 |
| 1743611400 | 4.035 | 0.01 | 0.25 | 3.97 | 4.035 | 3.97 | 62768 |
| 1743525000 | 4.025 | 0.02 | 0.37 | 4.03 | 4.065 | 4 | 29007 |
| 1743438600 | 4.01 | -0.06 | -1.35 | 4 | 4.03 | 3.955 | 87426 |
| 1743183000 | 4.065 | 0.02 | 0.37 | 4.0599999 | 4.095 | 4.01 | 64215 |
| 1743096600 | 4.05 | 0 | 0.00 | 4.025 | 4.075 | 4.01 | 51033 |
| 1743010200 | 4.05 | 0.01 | 0.37 | 4.025 | 4.075 | 4.01 | 82240 |
| 1742923800 | 4.035 | 0.04 | 0.88 | 4 | 4.045 | 3.995 | 27523 |
| 1742837400 | 4 | -0.03 | -0.62 | 4.04 | 4.0599999 | 3.975 | 39410 |
| 1742578200 | 4.025 | -0.08 | -1.83 | 4.05 | 4.0599999 | 3.975 | 862280 |
| 1742491800 | 4.1 | 0.09 | 2.12 | 4.015 | 4.1 | 4.015 | 81216 |
| 1742405400 | 4.015 | -0.12 | -2.78 | 4.1 | 4.115 | 3.92 | 166922 |
| 1742319000 | 4.13 | -0.07 | -1.67 | 4.36 | 4.4 | 4.095 | 224566 |
| 1742232600 | 4.2 | 0.11 | 2.56 | 4.12 | 4.23 | 4.12 | 95925 |
| 1741973400 | 4.095 | 0.05 | 1.36 | 4.09 | 4.135 | 4.04 | 113018 |
| 1741887000 | 4.04 | 0.01 | 0.25 | 4.03 | 4.075 | 4 | 67239 |
| 1741800600 | 4.03 | 0.03 | 0.62 | 4 | 4.08 | 4 | 40887 |
| 1741714200 | 4.005 | -0.02 | -0.37 | 4.09 | 4.09 | 4 | 69384 |
| 1741627800 | 4.0199999 | -0.1 | -2.43 | 4.1 | 4.1 | 4 | 70210 |
| 1741368600 | 4.12 | 0.04 | 0.98 | 4.08 | 4.12 | 4.05 | 52480 |
| 1741282200 | 4.08 | -0.07 | -1.69 | 4.1 | 4.14 | 4.005 | 96023 |
| 1741195800 | 4.15 | 0.09 | 2.09 | 4.07 | 4.15 | 4.05 | 44829 |
| 1741109400 | 4.065 | -0.05 | -1.09 | 4.11 | 4.165 | 4.0199999 | 69069 |
| 1741023000 | 4.11 | -0.08 | -1.79 | 4.18 | 4.18 | 4.065 | 117583 |
| 1740763800 | 4.1849999 | 0.01 | 0.36 | 4.165 | 4.225 | 4.155 | 66308 |
| 1740677400 | 4.17 | -0.03 | -0.71 | 4.21 | 4.21 | 4.165 | 34963 |
| 1740591000 | 4.2 | 0 | 0.00 | 4.28 | 4.28 | 4.18 | 37275 |
| 1740504600 | 4.2 | -0.05 | -1.18 | 4.305 | 4.305 | 4.2 | 62512 |
| 1740418200 | 4.25 | -0.04 | -0.82 | 4.245 | 4.305 | 4.23 | 43080 |
| 1740159000 | 4.285 | -0.02 | -0.46 | 4.285 | 4.36 | 4.285 | 29370 |
| 1740072600 | 4.305 | -0.01 | -0.12 | 4.28 | 4.305 | 4.26 | 21228 |
| 1739986200 | 4.3099999 | 0.04 | 0.94 | 4.2699999 | 4.325 | 4.23 | 31106 |
| 1739899800 | 4.2699999 | 0.01 | 0.23 | 4.215 | 4.2699999 | 4.215 | 14118 |
| 1739813400 | 4.26 | 0.04 | 0.95 | 4.215 | 4.26 | 4.21 | 22249 |
| 1739554200 | 4.22 | 0.05 | 1.20 | 4.165 | 4.22 | 4.155 | 45272 |
| 1739467800 | 4.17 | 0 | 0.12 | 4.22 | 4.22 | 4.155 | 12122 |
| 1739381400 | 4.165 | -0.03 | -0.60 | 4.16 | 4.1849999 | 4.155 | 14376 |
| 1739295000 | 4.19 | -0.01 | -0.24 | 4.155 | 4.19 | 4.155 | 16500 |
| 1739208600 | 4.2 | 0.04 | 0.84 | 4.15 | 4.2 | 4.15 | 10975 |
| 1738949400 | 4.165 | -0.01 | -0.12 | 4.17 | 4.195 | 4.15 | 23593 |
| 1738863000 | 4.17 | 0.01 | 0.36 | 4.155 | 4.2 | 4.15 | 21037 |
| 1738776600 | 4.155 | -0.01 | -0.24 | 4.15 | 4.165 | 4.15 | 52180 |
| 1738690200 | 4.165 | 0.05 | 1.22 | 4.135 | 4.195 | 4.125 | 30532 |
| 1738603800 | 4.115 | -0.08 | -1.79 | 4.18 | 4.19 | 4.11 | 41180 |
| 1738344600 | 4.19 | -0.01 | -0.24 | 4.21 | 4.245 | 4.19 | 9119 |
| 1738258200 | 4.2 | 0.03 | 0.72 | 4.23 | 4.24 | 4.175 | 10417 |
| 1738171800 | 4.17 | -0.02 | -0.48 | 4.195 | 4.23 | 4.17 | 14714 |
| 1738085400 | 4.19 | -0.02 | -0.36 | 4.19 | 4.215 | 4.19 | 12520 |
| 1737999000 | 4.205 | 0 | 0.12 | 4.2 | 4.205 | 4.175 | 17804 |
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
