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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3.93625 | -0.02 | -0.46 | 3.9895 | 4.0105 | 3.92625 | 50731 |
| 1741109400 | 3.9545 | -0.15 | -3.58 | 3.9975 | 4.0127499 | 3.936 | 96930 |
| 1741023000 | 4.1015 | 0.01 | 0.26 | 4.141 | 4.1525 | 4.075 | 95860 |
| 1740763800 | 4.091 | -0.07 | -1.74 | 4.0904999 | 4.11725 | 4.04575 | 125319 |
| 1740677400 | 4.16325 | -0.03 | -0.78 | 4.212 | 4.229 | 4.11975 | 15802 |
| 1740591000 | 4.196 | 0.05 | 1.25 | 4.1985 | 4.2095 | 4.16675 | 64208 |
| 1740504600 | 4.14425 | -0.12 | -2.70 | 4.2125 | 4.2255 | 4.12925 | 40300 |
| 1740418200 | 4.25925 | -0.08 | -1.75 | 4.2885 | 4.3055 | 4.22825 | 955054 |
| 1740159000 | 4.33525 | -0.02 | -0.36 | 4.3385 | 4.3515 | 4.3172499 | 238812 |
| 1740072600 | 4.35075 | -0.05 | -1.18 | 4.3795 | 4.3957499 | 4.32975 | 668139 |
| 1739986200 | 4.40275 | 0.02 | 0.43 | 4.394 | 4.4115 | 4.3705 | 400020 |
| 1739899800 | 4.38375 | -0.01 | -0.21 | 4.4035 | 4.4035 | 4.36325 | 188013 |
| 1739813400 | 4.393 | 0.02 | 0.45 | 4.399 | 4.40875 | 4.38075 | 136014 |
| 1739554200 | 4.37325 | 0 | 0.10 | 4.3789999 | 4.38475 | 4.354 | 309607 |
| 1739467800 | 4.36875 | 0.02 | 0.57 | 4.38 | 4.389 | 4.3575 | 72009 |
| 1739381400 | 4.344 | -0.03 | -0.62 | 4.3465 | 4.3465 | 4.343 | 3678 |
| 1739295000 | 4.371 | -0.02 | -0.42 | 4.3715 | 4.39275 | 4.36025 | 40024 |
| 1739208600 | 4.38925 | 0.05 | 1.05 | 4.38925 | 4.38925 | 4.38925 | 0 |
| 1738949400 | 4.3435 | -0.01 | -0.32 | 4.3435 | 4.3435 | 4.3435 | 0 |
| 1738863000 | 4.3572499 | 0.06 | 1.47 | 4.341 | 4.39175 | 4.3375 | 69359 |
| 1738776600 | 4.2939999 | -0.02 | -0.52 | 4.2699999 | 4.311 | 4.24975 | 40 |
| 1738690200 | 4.3164999 | 0.03 | 0.77 | 4.3015 | 4.34525 | 4.27525 | 60073 |
| 1738603800 | 4.2835 | -0.1 | -2.25 | 4.284 | 4.30175 | 4.2394999 | 39577 |
| 1738344600 | 4.38225 | 0.09 | 2.00 | 4.375 | 4.40325 | 4.31775 | 15802 |
| 1738258200 | 4.29625 | 0 | 0.05 | 4.332 | 4.35275 | 4.2665 | 100511 |
| 1738171800 | 4.29425 | 0.02 | 0.43 | 4.314 | 4.32325 | 4.28075 | 208139 |
| 1738085400 | 4.27575 | 0.06 | 1.33 | 4.2675 | 4.297 | 4.2145 | 143109 |
| 1737999000 | 4.21975 | -0.16 | -3.59 | 4.1765 | 4.27175 | 4.1175 | 60003 |
| 1737739800 | 4.377 | -0.04 | -0.87 | 4.399 | 4.4145 | 4.36275 | 120006 |
| 1737653400 | 4.4155 | -0.03 | -0.61 | 4.412 | 4.4305 | 4.39775 | 19901 |
| 1737567000 | 4.44275 | 0.09 | 2.00 | 4.401 | 4.4505 | 4.39475 | 680 |
| 1737480600 | 4.3557499 | -0.02 | -0.52 | 4.3804999 | 4.38925 | 4.34075 | 119406 |
| 1737394200 | 4.3785 | -0.03 | -0.66 | 4.3785 | 4.3785 | 4.3785 | 0 |
| 1737135000 | 4.40775 | 0.07 | 1.56 | 4.3945 | 4.4085 | 4.282 | 20001 |
| 1737048600 | 4.34025 | 0.02 | 0.39 | 4.3655 | 4.371 | 4.31975 | 20001 |
| 1736962200 | 4.32325 | 0.07 | 1.72 | 4.32325 | 4.32325 | 4.32325 | 1219 |
| 1736875800 | 4.25 | 0.02 | 0.40 | 4.25 | 4.25 | 4.25 | 0 |
| 1736789400 | 4.233 | -0.02 | -0.46 | 4.248 | 4.26775 | 4.2165 | 60003 |
| 1736530200 | 4.25275 | -0.04 | -0.93 | 4.292 | 4.2985 | 4.223 | 19901 |
| 1736443800 | 4.2925 | 0.01 | 0.32 | 4.2925 | 4.2925 | 4.2925 | 0 |
| 1736357400 | 4.2787499 | 0 | 0.10 | 4.2787499 | 4.2787499 | 4.2787499 | 0 |
| 1736271000 | 4.2745 | -0.05 | -1.21 | 4.295 | 4.32075 | 4.24125 | 40930 |
| 1736184600 | 4.327 | 0.06 | 1.47 | 4.327 | 4.327 | 4.327 | 0 |
| 1735925400 | 4.2645 | 0.01 | 0.15 | 4.2645 | 4.2645 | 4.2645 | 0 |
| 1735839000 | 4.25825 | 0.03 | 0.66 | 4.2345 | 4.28725 | 4.2227499 | 40002 |
| 1735666200 | 4.2305 | 0 | 0.00 | 4.2305 | 4.2305 | 4.2305 | 0 |
| 1735579800 | 4.2305 | -0.02 | -0.53 | 4.2305 | 4.2305 | 4.2305 | 0 |
| 1735320600 | 4.25325 | -0.01 | -0.30 | 4.2465 | 4.2595 | 4.231 | 20001 |
| 1735061400 | 4.26625 | 0 | 0.00 | 4.26625 | 4.26625 | 4.26625 | 0 |
| 1734975000 | 4.26625 | 0.01 | 0.33 | 4.247 | 4.27525 | 4.233 | 26 |
| 1734715800 | 4.25225 | 0.01 | 0.22 | 4.1845 | 4.26075 | 4.17425 | 40002 |
| 1734629400 | 4.24275 | -0.08 | -1.95 | 4.24275 | 4.24275 | 4.24275 | 0 |
| 1734543000 | 4.32725 | -0 | -0.03 | 4.32725 | 4.32725 | 4.32725 | 0 |
| 1734456600 | 4.32875 | -0.01 | -0.13 | 4.344 | 4.35075 | 4.308 | 5000 |
| 1734370200 | 4.33425 | 0.04 | 1.03 | 4.309 | 4.3635 | 4.28775 | 40155 |
| 1734111000 | 4.29 | 0.02 | 0.56 | 4.29 | 4.29 | 4.29 | 0 |
| 1734024600 | 4.26625 | 0.01 | 0.22 | 4.255 | 4.281 | 4.2325 | 22001 |
| 1733938200 | 4.25675 | 0.06 | 1.35 | 4.25675 | 4.25675 | 4.25675 | 0 |
| 1733851800 | 4.2002499 | 0.01 | 0.20 | 4.2002499 | 4.2002499 | 4.2002499 | 0 |
| 1733765400 | 4.192 | -0.04 | -0.83 | 4.192 | 4.192 | 4.192 | 0 |
| 1733506200 | 4.22725 | 0.02 | 0.50 | 4.22725 | 4.22725 | 4.22725 | 0 |
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
