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 | 0.29 | 7.37913486005 | 3.93 | 4.23 | 3.88 | 22987 | 4.17025501 | DE |
| 4 | 0.17 | 4.1975308642 | 4.05 | 4.23 | 3.54 | 16055 | 4.04115634 | DE |
| 12 | -0.18 | -4.09090909091 | 4.4 | 4.42 | 3.46 | 11236 | 4.09560265 | DE |
| 26 | -0.19 | -4.30839002268 | 4.41 | 4.8 | 3.46 | 6627 | 4.20904821 | DE |
| 52 | -0.98 | -18.8461538462 | 5.2 | 6.15 | 3.46 | 7652 | 4.58769495 | DE |
| 156 | -8.6 | -67.0826833073 | 12.82 | 13.12 | 3.46 | 14570 | 7.83088275 | DE |
| 260 | -5.08 | -54.623655914 | 9.3 | 23 | 3.46 | 23545 | 10.44197387 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4.22 | 0.03 | 0.72 | 4.04 | 4.23 | 4 | 25678 |
| 1734629400 | 4.19 | -0.02 | -0.48 | 4.16 | 4.22 | 4.0599999 | 21799 |
| 1734543000 | 4.21 | 0.05 | 1.20 | 4.07 | 4.22 | 3.88 | 22752 |
| 1734456600 | 4.16 | 0 | 0.00 | 4.19 | 4.23 | 4.04 | 15822 |
| 1734370200 | 4.16 | 0.06 | 1.46 | 4 | 4.2 | 3.98 | 44348 |
| 1734111000 | 4.1 | -0.01 | -0.24 | 3.93 | 4.11 | 3.93 | 10215 |
| 1734024600 | 4.11 | -0.01 | -0.24 | 4.11 | 4.11 | 3.98 | 4188 |
| 1733938200 | 4.12 | 0.1 | 2.49 | 4.0599999 | 4.12 | 3.84 | 22299 |
| 1733851800 | 4.0199999 | -0.06 | -1.47 | 4.12 | 4.12 | 3.93 | 19382 |
| 1733765400 | 4.08 | 0.08 | 2.00 | 3.82 | 4.16 | 3.82 | 19902 |
| 1733506200 | 4 | 0.32 | 8.70 | 3.75 | 4.01 | 3.75 | 26283 |
| 1733419800 | 3.68 | 0.1 | 2.79 | 3.6 | 3.74 | 3.58 | 8285 |
| 1733333400 | 3.58 | -0.18 | -4.79 | 3.58 | 3.79 | 3.58 | 10869 |
| 1733247000 | 3.76 | -0.01 | -0.27 | 3.65 | 3.82 | 3.54 | 9118 |
| 1733160600 | 3.77 | -0.26 | -6.45 | 3.92 | 3.92 | 3.64 | 37506 |
| 1732901400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 3.95 | 4184 |
| 1732815000 | 4.03 | -0.1 | -2.42 | 4.01 | 4.13 | 3.96 | 6279 |
| 1732728600 | 4.13 | -0.03 | -0.72 | 4 | 4.15 | 4 | 4590 |
| 1732642200 | 4.16 | -0.02 | -0.48 | 4.0199999 | 4.16 | 4 | 9032 |
| 1732555800 | 4.18 | 0.01 | 0.24 | 4.0599999 | 4.18 | 4.0599999 | 8472 |
| 1732296600 | 4.17 | -0.08 | -1.88 | 4.05 | 4.23 | 4.05 | 15767 |
| 1732210200 | 4.25 | -0.01 | -0.23 | 4.08 | 4.25 | 4.0199999 | 7550 |
| 1732123800 | 4.26 | -0.01 | -0.23 | 4.05 | 4.26 | 4.05 | 5651 |
| 1732037400 | 4.2699999 | 0.08 | 1.91 | 4.0599999 | 4.2699999 | 4 | 17508 |
| 1731951000 | 4.19 | -0.04 | -0.95 | 4.23 | 4.23 | 4.0599999 | 1770 |
| 1731691800 | 4.23 | -0.04 | -0.94 | 4.1 | 4.25 | 4.04 | 9894 |
| 1731605400 | 4.2699999 | -0.02 | -0.47 | 4.18 | 4.28 | 4.11 | 8694 |
| 1731519000 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1731432600 | 4.29 | -0.01 | -0.23 | 4.19 | 4.3 | 4.16 | 30481 |
| 1731346200 | 4.3 | 0.03 | 0.70 | 4.26 | 4.42 | 4.12 | 14270 |
| 1731087000 | 4.2699999 | 0.07 | 1.67 | 4.18 | 4.2699999 | 4.01 | 13118 |
| 1731000600 | 4.2 | -0.14 | -3.23 | 4.2 | 4.33 | 4.1 | 5219 |
| 1730914200 | 4.34 | 0.02 | 0.46 | 4.11 | 4.35 | 4.11 | 3445 |
| 1730827800 | 4.32 | 0.07 | 1.65 | 4.08 | 4.32 | 4.08 | 3426 |
| 1730741400 | 4.25 | -0.01 | -0.23 | 4.3 | 4.3 | 4.08 | 1195 |
| 1730482200 | 4.26 | -0.02 | -0.47 | 4.26 | 4.29 | 4.07 | 2114 |
| 1730395800 | 4.28 | 0.19 | 4.65 | 4.09 | 4.28 | 3.97 | 16336 |
| 1730309400 | 4.09 | 0.02 | 0.49 | 4 | 4.1 | 3.98 | 2103 |
| 1730223000 | 4.07 | 0.07 | 1.75 | 3.98 | 4.07 | 3.84 | 9728 |
| 1730136600 | 4 | -0.18 | -4.31 | 3.84 | 4 | 3.46 | 80299 |
| 1729873800 | 4.18 | 0.11 | 2.70 | 4.0199999 | 4.18 | 3.96 | 2203 |
| 1729787400 | 4.07 | 0.11 | 2.78 | 3.95 | 4.09 | 3.95 | 7064 |
| 1729701000 | 3.96 | 0 | 0.00 | 3.84 | 3.96 | 3.84 | 2023 |
| 1729614600 | 3.96 | 0 | 0.00 | 3.84 | 3.96 | 3.84 | 5673 |
| 1729528200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.83 | 1700 |
| 1729269000 | 3.96 | 0.02 | 0.51 | 3.81 | 3.96 | 3.81 | 3979 |
| 1729182600 | 3.94 | 0.01 | 0.25 | 3.87 | 3.96 | 3.79 | 6911 |
| 1729096200 | 3.93 | 0.01 | 0.26 | 3.83 | 3.95 | 3.83 | 2329 |
| 1729009800 | 3.92 | -0.04 | -1.01 | 3.96 | 3.96 | 3.85 | 1936 |
| 1728923400 | 3.96 | -0.01 | -0.25 | 3.9 | 3.97 | 3.85 | 3498 |
| 1728664200 | 3.97 | -0.01 | -0.25 | 3.98 | 3.98 | 3.9 | 1777 |
| 1728577800 | 3.98 | -0.01 | -0.25 | 3.99 | 3.99 | 3.96 | 1315 |
| 1728491400 | 3.99 | 0.01 | 0.25 | 4 | 4.13 | 3.8 | 11765 |
| 1728405000 | 3.98 | -0.15 | -3.63 | 4.19 | 4.19 | 3.98 | 13296 |
| 1728318600 | 4.13 | -0.1 | -2.36 | 4.13 | 4.23 | 4.1 | 5966 |
| 1728059400 | 4.23 | -0.08 | -1.86 | 4.11 | 4.28 | 4.0599999 | 18489 |
| 1727973000 | 4.3099999 | 0 | 0.00 | 4.18 | 4.3099999 | 4.13 | 1507 |
| 1727886600 | 4.3099999 | 0.01 | 0.23 | 4.25 | 4.3099999 | 4.2 | 2084 |
| 1727800200 | 4.3 | -0.05 | -1.15 | 4.18 | 4.34 | 4.18 | 1721 |
| 1727713800 | 4.35 | -0.03 | -0.68 | 4.25 | 4.36 | 4.22 | 2009 |
| 1727454600 | 4.38 | 0.03 | 0.69 | 4.4 | 4.4 | 4 | 11761 |
| 1727368200 | 4.35 | -0.09 | -2.03 | 4.3099999 | 4.4 | 4.26 | 4061 |
| 1727281800 | 4.44 | -0.01 | -0.22 | 4.37 | 4.44 | 4.3 | 1857 |
| 1727195400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.32 | 1610 |
| 1727109000 | 4.45 | 0 | 0.00 | 4.33 | 4.45 | 4.33 | 864 |
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
