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 | -0.7 | -17.9487179487 | 3.9 | 3.9 | 3.1 | 2075225 | 3.37308225 | DE |
| 4 | -0.8 | -20 | 4 | 4.15 | 3.1 | 896220 | 3.58658671 | DE |
| 12 | -0.55 | -14.6666666667 | 3.75 | 4.625 | 3.1 | 620217 | 3.80239505 | DE |
| 26 | -1.55 | -32.6315789474 | 4.75 | 5.05 | 3.1 | 674263 | 3.97068637 | DE |
| 52 | -1.05 | -24.7058823529 | 4.25 | 6.25 | 3.1 | 572170 | 4.39821205 | DE |
| 156 | -1.8 | -36 | 5 | 7.7 | 3 | 914307 | 4.62833748 | DE |
| 260 | -1.3 | -28.8888888889 | 4.5 | 9.575 | 3 | 802238 | 5.02030489 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 3.15 | -0.15 | -4.55 | 3.3 | 3.3 | 3.1 | 1739390 |
| 1742405400 | 3.3 | -0.15 | -4.35 | 3.6 | 3.65 | 3.3 | 1841941 |
| 1742319000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 264373 |
| 1742232600 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 473026 |
| 1741973400 | 3.45 | -0.27 | -7.26 | 3.9 | 3.9 | 3.45 | 6057395 |
| 1741887000 | 3.72 | -0.18 | -4.62 | 3.9 | 3.9 | 3.72 | 152768 |
| 1741800600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 97261 |
| 1741714200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 124592 |
| 1741627800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 326182 |
| 1741368600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 639397 |
| 1741282200 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 52186 |
| 1741195800 | 3.9 | -0.1 | -2.50 | 3.95 | 3.95 | 3.9 | 506700 |
| 1741109400 | 4 | -0.15 | -3.61 | 4.15 | 4.15 | 4 | 272107 |
| 1741023000 | 4.15 | 0.3 | 7.79 | 4.15 | 4.15 | 4.15 | 568011 |
| 1740763800 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 127830 |
| 1740677400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 307468 |
| 1740591000 | 3.9 | 0.2 | 5.41 | 3.7 | 3.9 | 3.7 | 806191 |
| 1740504600 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.7 | 1521093 |
| 1740418200 | 3.8 | -0.2 | -5.00 | 4 | 4 | 3.8 | 930655 |
| 1740159000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1115825 |
| 1740072600 | 4 | 0 | 0.00 | 4 | 4.05 | 4 | 491411 |
| 1739986200 | 4 | 0.15 | 3.90 | 3.85 | 4 | 3.85 | 175783 |
| 1739899800 | 3.85 | 0 | 0.00 | 3.8 | 3.85 | 3.8 | 407049 |
| 1739813400 | 3.85 | -0.05 | -1.28 | 3.85 | 3.85 | 3.85 | 964764 |
| 1739554200 | 3.9 | 0 | 0.00 | 4.05 | 4.1 | 3.85 | 3264703 |
| 1739467800 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 990829 |
| 1739381400 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 103828 |
| 1739295000 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 528308 |
| 1739208600 | 4.1 | -0.05 | -1.20 | 4.15 | 4.15 | 4.1 | 313107 |
| 1738949400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.75 | 973061 |
| 1738863000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 132628 |
| 1738776600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 217918 |
| 1738690200 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 4.075 | 1019776 |
| 1738603800 | 4.25 | 0.25 | 6.25 | 4.25 | 4.25 | 4.01 | 315536 |
| 1738344600 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 28274 |
| 1738258200 | 4.25 | 0 | 0.00 | 4.625 | 4.625 | 4.25 | 367727 |
| 1738171800 | 4.25 | 0.13 | 3.03 | 4.125 | 4.25 | 4.125 | 304052 |
| 1738085400 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 716921 |
| 1737999000 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 991460 |
| 1737739800 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 135187 |
| 1737653400 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 29924 |
| 1737567000 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 3294 |
| 1737480600 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 3.885 | 166301 |
| 1737394200 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 18865 |
| 1737135000 | 4.125 | 0.38 | 10.00 | 3.75 | 4.125 | 3.75 | 397605 |
| 1737048600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 28018 |
| 1736962200 | 3.75 | -0.13 | -3.23 | 3.875 | 3.875 | 3.75 | 1056171 |
| 1736875800 | 3.875 | -0.25 | -6.06 | 4.125 | 4.125 | 3.875 | 161557 |
| 1736789400 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 426747 |
| 1736530200 | 4.125 | -0.13 | -2.94 | 4.25 | 4.25 | 4.125 | 389674 |
| 1736443800 | 4.25 | 0.5 | 13.33 | 3.975 | 4.25 | 3.975 | 1896424 |
| 1736357400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 36249 |
| 1736271000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 113604 |
| 1736184600 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 2987 |
| 1735925400 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.75 | 725062 |
| 1735839000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 274156 |
| 1735666200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 54062 |
| 1735579800 | 3.75 | 0.25 | 7.14 | 3.75 | 3.75 | 3.75 | 181990 |
| 1735320600 | 3.5 | -0.25 | -6.67 | 3.75 | 3.75 | 3.5 | 263427 |
| 1735061400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 20313 |
| 1734975000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 117568 |
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
