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 | 0.5 | 13.3333333333 | 3.75 | 4.75 | 3.75 | 881739 | 4.42248969 | DE |
| 4 | 1 | 30.7692307692 | 3.25 | 4.75 | 3.25 | 331038 | 4.19773514 | DE |
| 12 | 0.75 | 21.4285714286 | 3.5 | 4.75 | 3.08 | 289366 | 3.971238 | DE |
| 26 | -7.75 | -64.5833333333 | 12 | 18 | 3 | 207257 | 5.6152123 | DE |
| 52 | 1.25 | 41.6666666667 | 3 | 18 | 2.5 | 139731 | 6.76193366 | DE |
| 156 | -1.75 | -29.1666666667 | 6 | 18 | 2.5 | 79542 | 6.78698809 | DE |
| 260 | -1.75 | -29.1666666667 | 6 | 18 | 2.5 | 79542 | 6.78698809 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 901506 |
| 1738690200 | 4.25 | -0.5 | -10.53 | 4.75 | 4.75 | 4.25 | 835957 |
| 1738603800 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4.5 | 856091 |
| 1738344600 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4.25 | 1329635 |
| 1738258200 | 4.25 | 0.5 | 13.33 | 3.75 | 4.25 | 3.75 | 485505 |
| 1738171800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 497322 |
| 1738085400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 945 |
| 1737999000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737739800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1737653400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 21367 |
| 1737567000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737480600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 16000 |
| 1737394200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 60000 |
| 1737135000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 955305 |
| 1737048600 | 3.75 | 0.5 | 15.38 | 3.25 | 3.75 | 3.25 | 660224 |
| 1736962200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736875800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736789400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736530200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 40 |
| 1736443800 | 3.25 | -0.25 | -7.14 | 3.25 | 3.25 | 3.25 | 866 |
| 1736357400 | 3.5 | -0.5 | -12.50 | 3.75 | 3.75 | 3.25 | 583310 |
| 1736271000 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 142 |
| 1736184600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 18 |
| 1735925400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1735839000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 53341 |
| 1735666200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 4970 |
| 1735579800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.59 | 285348 |
| 1735320600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.47 | 0 |
| 1735061400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 1720 |
| 1734975000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.59 | 0 |
| 1734715800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734629400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734543000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734456600 | 3.75 | 0.15 | 4.17 | 3.75 | 3.75 | 3.51 | 1990 |
| 1734370200 | 3.6 | -0.4 | -10.00 | 4 | 4 | 3.6 | 143157 |
| 1734111000 | 4 | -0.25 | -5.88 | 4.25 | 4.43 | 4 | 13088 |
| 1734024600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.08 | 505991 |
| 1733938200 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.2 | 160036 |
| 1733851800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.03 | 98435 |
| 1733765400 | 4.5 | 0.25 | 5.88 | 4.5 | 4.5 | 4.08 | 0 |
| 1733506200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1733419800 | 4.25 | 0.5 | 13.33 | 3.75 | 4.25 | 3.75 | 335840 |
| 1733333400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 841891 |
| 1733247000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 645950 |
| 1733160600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 250015 |
| 1732901400 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 2001 |
| 1732815000 | 3.75 | 0 | 0.00 | 3.75 | 3.95 | 3.75 | 644458 |
| 1732728600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 78 |
| 1732642200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.7 | 0 |
| 1732555800 | 3.75 | -0.15 | -3.85 | 4 | 4 | 3.75 | 89532 |
| 1732296600 | 3.9 | 0.15 | 4.00 | 3.75 | 4 | 3.75 | 899234 |
| 1732210200 | 3.75 | -0.25 | -6.25 | 3.75 | 3.75 | 3.75 | 1447465 |
| 1732123800 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.5 | 50700 |
| 1732037400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 1802037 |
| 1731951000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 494209 |
| 1731691800 | 3.75 | -0.25 | -6.25 | 3.75 | 3.75 | 3.75 | 12562 |
| 1731605400 | 4 | 0.5 | 14.29 | 3.5 | 4 | 3.08 | 505556 |
| 1731519000 | 3.5 | 0.1 | 2.94 | 3.5 | 3.5 | 3.0299999 | 0 |
| 1731432600 | 3.4 | -0.35 | -9.33 | 3.75 | 3.75 | 3.4 | 286 |
| 1731346200 | 3.75 | 0 | 0.00 | 3.75 | 4 | 3.75 | 1736147 |
| 1731087000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1731000600 | 3.75 | 0.15 | 4.17 | 3.75 | 3.75 | 3.75 | 31811 |
| 1730914200 | 3.6 | -0.4 | -10.00 | 4 | 4 | 3.6 | 111299 |
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
