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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 4.24525 | -0.04 | -0.93 | 4.2825 | 4.29625 | 4.21725 | 3550 |
| 1740072600 | 4.285 | 0.03 | 0.72 | 4.285 | 4.285 | 4.285 | 67 |
| 1739986200 | 4.25425 | -0.09 | -2.00 | 4.314 | 4.34725 | 4.2375 | 22031 |
| 1739899800 | 4.3412499 | -0 | -0.08 | 4.347 | 4.347 | 4.33125 | 5772 |
| 1739813400 | 4.34475 | 0.01 | 0.13 | 4.355 | 4.355 | 4.34025 | 4273 |
| 1739554200 | 4.33925 | 0.04 | 0.82 | 4.4075 | 4.4102499 | 4.33075 | 28475 |
| 1739467800 | 4.30375 | 0.01 | 0.31 | 4.30375 | 4.30375 | 4.30375 | 461 |
| 1739381400 | 4.2905 | 0 | 0.03 | 4.305 | 4.32775 | 4.26375 | 23433 |
| 1739295000 | 4.28925 | -0.08 | -1.92 | 4.28 | 4.2939999 | 4.26725 | 2924 |
| 1739208600 | 4.373 | 0.07 | 1.61 | 4.3395 | 4.4355 | 4.324 | 2588 |
| 1738949400 | 4.30375 | 0.03 | 0.70 | 4.341 | 4.4045 | 4.2975 | 6774 |
| 1738863000 | 4.274 | 0.12 | 2.94 | 4.186 | 4.3295 | 4.16725 | 6250 |
| 1738776600 | 4.152 | 0.01 | 0.19 | 4.159 | 4.159 | 4.13825 | 4801 |
| 1738690200 | 4.14425 | 0.09 | 2.10 | 4.14425 | 4.14425 | 4.14425 | 2702 |
| 1738603800 | 4.059 | -0.09 | -2.27 | 4.057 | 4.082 | 4.03975 | 16437 |
| 1738344600 | 4.15325 | -0.04 | -0.97 | 4.15325 | 4.15325 | 4.15325 | 119 |
| 1738258200 | 4.19375 | 0.06 | 1.53 | 4.149 | 4.22675 | 4.1355 | 797 |
| 1738171800 | 4.13075 | 0.04 | 1.02 | 4.0965 | 4.1537499 | 4.07 | 8125 |
| 1738085400 | 4.089 | -0.06 | -1.37 | 4.089 | 4.089 | 4.089 | 239 |
| 1737999000 | 4.1457499 | -0.13 | -2.99 | 4.1635 | 4.16775 | 4.1384999 | 12736 |
| 1737739800 | 4.2735 | 0.04 | 0.83 | 4.2735 | 4.2735 | 4.2735 | 7857 |
| 1737653400 | 4.2385 | -0.1 | -2.21 | 4.2335 | 4.24075 | 4.22 | 1143 |
| 1737567000 | 4.3345 | -0.03 | -0.57 | 4.3545 | 4.3545 | 4.32725 | 1712 |
| 1737480600 | 4.3595 | -0.01 | -0.22 | 4.3615 | 4.36425 | 4.341 | 40390 |
| 1737394200 | 4.369 | 0 | 0.06 | 4.3179999 | 4.3905 | 4.30975 | 25319 |
| 1737135000 | 4.3665 | 0.08 | 1.81 | 4.3365 | 4.37875 | 4.29075 | 65260 |
| 1737048600 | 4.28875 | 0.01 | 0.22 | 4.3099999 | 4.3099999 | 4.28475 | 1672 |
| 1736962200 | 4.2795 | 0.02 | 0.53 | 4.2945 | 4.2945 | 4.27375 | 2525 |
| 1736875800 | 4.25675 | 0.02 | 0.53 | 4.25675 | 4.25675 | 4.25675 | 760 |
| 1736789400 | 4.2345 | -0.01 | -0.27 | 4.25 | 4.2634999 | 4.231 | 5037 |
| 1736530200 | 4.246 | -0.01 | -0.27 | 4.2699999 | 4.2699999 | 4.242 | 1112 |
| 1736443800 | 4.2575 | 0.08 | 2.03 | 4.261 | 4.281 | 4.2535 | 22234 |
| 1736357400 | 4.17275 | 0 | 0.04 | 4.158 | 4.2162499 | 4.08275 | 66354 |
| 1736271000 | 4.17125 | 0.01 | 0.18 | 4.164 | 4.191 | 4.1375 | 12176 |
| 1736184600 | 4.16375 | 0.08 | 1.97 | 4.09 | 4.18175 | 4.07975 | 86805 |
| 1735925400 | 4.0835 | -0.07 | -1.66 | 4.136 | 4.17975 | 4.0805 | 5142 |
| 1735839000 | 4.15225 | 0.11 | 2.65 | 4.0885 | 4.179 | 4.059 | 425 |
| 1735666200 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 1018 |
| 1735579800 | 4.045 | -0.04 | -1.06 | 4.045 | 4.045 | 4.045 | 122 |
| 1735320600 | 4.08825 | -0.01 | -0.35 | 4.1085 | 4.1085 | 4.07 | 250 |
| 1735061400 | 4.10275 | 0 | 0.00 | 4.10275 | 4.10275 | 4.10275 | 1825 |
| 1734975000 | 4.10275 | 0.01 | 0.23 | 4.10275 | 4.10275 | 4.10275 | 2726 |
| 1734715800 | 4.09325 | 0.06 | 1.49 | 4.0505 | 4.102 | 3.996 | 6884 |
| 1734629400 | 4.033 | -0.1 | -2.39 | 4.054 | 4.054 | 4.02475 | 1916 |
| 1734543000 | 4.13175 | -0.01 | -0.30 | 4.1695 | 4.1695 | 4.11975 | 3926 |
| 1734456600 | 4.14425 | -0.08 | -1.78 | 4.15 | 4.152 | 4.13675 | 7456 |
| 1734370200 | 4.21925 | -0.05 | -1.21 | 4.284 | 4.284 | 4.21925 | 2102 |
| 1734111000 | 4.2707499 | -0.1 | -2.20 | 4.2855 | 4.2855 | 4.26725 | 2922 |
| 1734024600 | 4.367 | -0.05 | -1.12 | 4.3915 | 4.3915 | 4.3595 | 150 |
| 1733938200 | 4.4165 | -0 | -0.06 | 4.417 | 4.4189999 | 4.40125 | 1172 |
| 1733851800 | 4.41925 | -0.07 | -1.64 | 4.41925 | 4.41925 | 4.41925 | 635 |
| 1733765400 | 4.493 | 0.13 | 2.98 | 4.3985 | 4.58175 | 4.3935 | 12717 |
| 1733506200 | 4.363 | -0.02 | -0.47 | 4.37 | 4.37 | 4.36025 | 1291 |
| 1733419800 | 4.3835 | -0.02 | -0.41 | 4.401 | 4.4494999 | 4.33875 | 9955 |
| 1733333400 | 4.4015 | -0.03 | -0.70 | 4.386 | 4.40675 | 4.386 | 1436 |
| 1733247000 | 4.43275 | 0.08 | 1.73 | 4.4265 | 4.4335 | 4.41 | 2179 |
| 1733160600 | 4.3572499 | -0.02 | -0.48 | 4.3755 | 4.39525 | 4.3285 | 2645 |
| 1732901400 | 4.37825 | 0.04 | 0.85 | 4.3945 | 4.3945 | 4.37125 | 2151 |
| 1732815000 | 4.3412499 | -0.01 | -0.12 | 4.3475 | 4.3475 | 4.33575 | 2301 |
| 1732728600 | 4.34625 | -0.01 | -0.14 | 4.3564999 | 4.3564999 | 4.3412499 | 16474 |
| 1732642200 | 4.35225 | -0.08 | -1.73 | 4.35225 | 4.35225 | 4.35225 | 0 |
| 1732555800 | 4.429 | -0 | -0.04 | 4.444 | 4.6045 | 4.42675 | 10119 |
| 1732296600 | 4.43075 | 0.01 | 0.20 | 4.43075 | 4.43075 | 4.43075 | 2307 |
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
