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 | 0.075 | 2.38095238095 | 3.15 | 3.25 | 2.975 | 791889 | 3.15646458 | DE |
| 4 | -0.875 | -21.3414634146 | 4.1 | 4.1 | 2.975 | 446241 | 3.28540596 | DE |
| 12 | -0.725 | -18.3544303797 | 3.95 | 4.25 | 2.975 | 721117 | 3.8587398 | DE |
| 26 | -0.925 | -22.2891566265 | 4.15 | 4.25 | 2.975 | 556561 | 3.86699289 | DE |
| 52 | -1.775 | -35.5 | 5 | 5.15 | 2.975 | 470347 | 4.09376005 | DE |
| 156 | -1.75 | -35.175879397 | 4.975 | 12 | 2.975 | 457186 | 5.25945371 | DE |
| 260 | -2.925 | -47.5609756098 | 6.15 | 20.5 | 2.975 | 369678 | 6.803868 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3.225 | 0.05 | 1.57 | 3.175 | 3.25 | 3.175 | 418000 |
| 1741368600 | 3.175 | 0 | 0.00 | 3.175 | 3.175 | 3.175 | 378937 |
| 1741282200 | 3.175 | -0.05 | -1.55 | 3.225 | 3.225 | 3.175 | 104551 |
| 1741195800 | 3.225 | 0.15 | 4.88 | 3.075 | 3.225 | 3.075 | 1410037 |
| 1741109400 | 3.075 | -0.08 | -2.38 | 3.15 | 3.15 | 2.975 | 1647918 |
| 1741023000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 31263 |
| 1740763800 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 75354 |
| 1740677400 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 6164 |
| 1740591000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 1037140 |
| 1740504600 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 788025 |
| 1740418200 | 3.15 | -0.25 | -7.35 | 3.4 | 3.4 | 3.15 | 1033594 |
| 1740159000 | 3.4 | -0.2 | -5.56 | 3.6 | 3.6 | 3.4 | 450985 |
| 1740072600 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 303491 |
| 1739986200 | 3.7 | -0.1 | -2.63 | 3.8 | 3.8 | 3.7 | 110627 |
| 1739899800 | 3.8 | -0.05 | -1.30 | 3.85 | 3.85 | 3.8 | 420004 |
| 1739813400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 187320 |
| 1739554200 | 3.85 | -0.2 | -4.94 | 4.05 | 4.05 | 3.85 | 58605 |
| 1739467800 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 4.05 | 242081 |
| 1739381400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 50346 |
| 1739295000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 170384 |
| 1739208600 | 4.1 | 0.2 | 5.13 | 3.9 | 4.1 | 3.9 | 1032028 |
| 1738949400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 30508 |
| 1738863000 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 827788 |
| 1738776600 | 3.8 | 0.05 | 1.33 | 3.75 | 3.85 | 3.75 | 298372 |
| 1738690200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 198479 |
| 1738603800 | 3.75 | -0.3 | -7.41 | 4.05 | 4.05 | 3.75 | 218038 |
| 1738344600 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 125183 |
| 1738258200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 120000 |
| 1738171800 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 579424 |
| 1738085400 | 4.05 | 0.45 | 12.50 | 3.6 | 4.05 | 3.6 | 11801099 |
| 1737999000 | 3.6 | -0.1 | -2.70 | 3.7 | 3.7 | 3.6 | 813403 |
| 1737739800 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 29203 |
| 1737653400 | 3.7 | 0.05 | 1.37 | 3.65 | 3.7 | 3.65 | 21488 |
| 1737567000 | 3.65 | -0.15 | -3.95 | 3.8 | 3.8 | 3.65 | 1208939 |
| 1737480600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 281421 |
| 1737394200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 265742 |
| 1737135000 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 328420 |
| 1737048600 | 3.8 | -0.15 | -3.80 | 3.95 | 3.95 | 3.65 | 2489798 |
| 1736962200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 105000 |
| 1736875800 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.95 | 573331 |
| 1736789400 | 4.05 | 0 | 0.00 | 4.15 | 4.15 | 4.05 | 427181 |
| 1736530200 | 4.05 | 0.05 | 1.25 | 4 | 4.05 | 4 | 136836 |
| 1736443800 | 4 | -0.13 | -3.03 | 4.125 | 4.125 | 4 | 278479 |
| 1736357400 | 4.125 | -0.1 | -2.37 | 4.225 | 4.225 | 4.125 | 1013036 |
| 1736271000 | 4.225 | -0.03 | -0.59 | 4.25 | 4.25 | 4.225 | 471289 |
| 1736184600 | 4.25 | 0.3 | 7.59 | 3.95 | 4.25 | 3.95 | 6162072 |
| 1735925400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1735839000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 136195 |
| 1735666200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 252175 |
| 1735579800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 41308 |
| 1735320600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 97316 |
| 1735061400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 11763 |
| 1734975000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 160892 |
| 1734715800 | 3.95 | 0.1 | 2.60 | 3.9 | 3.95 | 3.9 | 98880 |
| 1734629400 | 3.85 | -0.05 | -1.28 | 3.85 | 3.85 | 3.7 | 998716 |
| 1734543000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 100000 |
| 1734456600 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 445027 |
| 1734370200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 490446 |
| 1734111000 | 3.95 | 0.1 | 2.60 | 3.85 | 3.95 | 3.85 | 1388718 |
| 1734024600 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 433020 |
| 1733938200 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 296780 |
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
