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 |
|---|---|---|---|---|---|---|---|
| 1741887000 | 4.2305 | -0.04 | -0.97 | 4.2305 | 4.2305 | 4.2305 | 0 |
| 1741800600 | 4.27175 | 0.04 | 0.95 | 4.27175 | 4.27175 | 4.27175 | 0 |
| 1741714200 | 4.2314999 | -0.03 | -0.65 | 4.2314999 | 4.2314999 | 4.2314999 | 0 |
| 1741627800 | 4.25925 | -0.04 | -1.01 | 4.25925 | 4.25925 | 4.25925 | 0 |
| 1741368600 | 4.30275 | -0.01 | -0.16 | 4.3015 | 4.339 | 4.297 | 1220 |
| 1741282200 | 4.3095 | 0.05 | 1.08 | 4.3095 | 4.3095 | 4.3095 | 0 |
| 1741195800 | 4.26325 | 0.19 | 4.57 | 4.26325 | 4.26325 | 4.26325 | 0 |
| 1741109400 | 4.07675 | -0.15 | -3.45 | 4.064 | 4.09625 | 4.064 | 703 |
| 1741023000 | 4.22225 | 0.02 | 0.58 | 4.22225 | 4.22225 | 4.22225 | 0 |
| 1740763800 | 4.19775 | -0.07 | -1.68 | 4.1769999 | 4.212 | 4.176 | 1230 |
| 1740677400 | 4.2695 | -0.1 | -2.36 | 4.2695 | 4.2695 | 4.2695 | 0 |
| 1740591000 | 4.3724999 | 0.07 | 1.68 | 4.3724999 | 4.3724999 | 4.3724999 | 0 |
| 1740504600 | 4.30025 | -0.02 | -0.53 | 4.307 | 4.38675 | 4.271 | 1200 |
| 1740418200 | 4.32325 | -0.04 | -0.87 | 4.32325 | 4.32325 | 4.32325 | 0 |
| 1740159000 | 4.361 | 0 | 0.10 | 4.361 | 4.361 | 4.361 | 0 |
| 1740072600 | 4.3564999 | 0.03 | 0.78 | 4.3564999 | 4.3564999 | 4.3564999 | 0 |
| 1739986200 | 4.32275 | 0.01 | 0.31 | 4.32275 | 4.32275 | 4.32275 | 0 |
| 1739899800 | 4.3092499 | 0.05 | 1.23 | 4.3092499 | 4.3092499 | 4.3092499 | 0 |
| 1739813400 | 4.25675 | -0 | -0.02 | 4.25675 | 4.25675 | 4.25675 | 0 |
| 1739554200 | 4.25775 | 0.01 | 0.28 | 4.271 | 4.271 | 4.25 | 1230 |
| 1739467800 | 4.246 | 0.1 | 2.48 | 4.244 | 4.2495 | 4.23475 | 2500 |
| 1739381400 | 4.14325 | -0.03 | -0.65 | 4.2015 | 4.2015 | 4.11425 | 2520 |
| 1739295000 | 4.17025 | -0.03 | -0.70 | 4.17025 | 4.17025 | 4.17025 | 0 |
| 1739208600 | 4.1994999 | 0.02 | 0.42 | 4.1994999 | 4.1994999 | 4.1994999 | 0 |
| 1738949400 | 4.18175 | -0.06 | -1.46 | 4.18175 | 4.18175 | 4.18175 | 0 |
| 1738863000 | 4.2435 | 0.03 | 0.77 | 4.2435 | 4.2435 | 4.2435 | 0 |
| 1738776600 | 4.21125 | 0.03 | 0.63 | 4.1994999 | 4.2165 | 4.1994999 | 1230 |
| 1738690200 | 4.18475 | 0.06 | 1.45 | 4.18475 | 4.18475 | 4.18475 | 0 |
| 1738603800 | 4.12475 | -0.12 | -2.91 | 4.1355 | 4.1355 | 4.122 | 1 |
| 1738344600 | 4.2485 | -0 | -0.04 | 4.2485 | 4.2485 | 4.2485 | 0 |
| 1738258200 | 4.25025 | 0.07 | 1.57 | 4.25025 | 4.25025 | 4.25025 | 0 |
| 1738171800 | 4.18475 | 0.04 | 1.03 | 4.18475 | 4.18475 | 4.18475 | 0 |
| 1738085400 | 4.14225 | -0.07 | -1.59 | 4.1335 | 4.21875 | 4.1335 | 25 |
| 1737999000 | 4.209 | -0.12 | -2.83 | 4.2295 | 4.243 | 4.20125 | 1 |
| 1737739800 | 4.3315 | 0.07 | 1.70 | 4.3315 | 4.3315 | 4.3315 | 0 |
| 1737653400 | 4.25925 | 0.01 | 0.21 | 4.25 | 4.2675 | 4.23325 | 100 |
| 1737567000 | 4.25025 | 0.02 | 0.57 | 4.2539999 | 4.26175 | 4.2435 | 1210 |
| 1737480600 | 4.226 | -0.04 | -1.02 | 4.2145 | 4.23775 | 4.195 | 4840 |
| 1737394200 | 4.26975 | 0.03 | 0.61 | 4.2425 | 4.29575 | 4.20225 | 8 |
| 1737135000 | 4.24375 | 0.04 | 0.96 | 4.24375 | 4.24375 | 4.24375 | 0 |
| 1737048600 | 4.2035 | 0.05 | 1.10 | 4.2035 | 4.2035 | 4.2035 | 0 |
| 1736962200 | 4.15775 | 0.11 | 2.60 | 4.15775 | 4.15775 | 4.15775 | 0 |
| 1736875800 | 4.0525 | 0.05 | 1.26 | 4.0525 | 4.0525 | 4.0525 | 0 |
| 1736789400 | 4.00225 | -0.04 | -0.94 | 4.00225 | 4.00225 | 4.00225 | 0 |
| 1736530200 | 4.04025 | -0.1 | -2.51 | 4.04025 | 4.04025 | 4.04025 | 0 |
| 1736443800 | 4.14425 | -0.01 | -0.26 | 4.14425 | 4.14425 | 4.14425 | 0 |
| 1736357400 | 4.15525 | -0.12 | -2.89 | 4.15525 | 4.15525 | 4.15525 | 0 |
| 1736271000 | 4.2787499 | -0.05 | -1.21 | 4.2787499 | 4.2787499 | 4.2787499 | 0 |
| 1736184600 | 4.331 | 0.12 | 2.89 | 4.331 | 4.331 | 4.331 | 0 |
| 1735925400 | 4.20925 | 0.02 | 0.38 | 4.20925 | 4.20925 | 4.20925 | 0 |
| 1735839000 | 4.1935 | 0.07 | 1.67 | 4.1935 | 4.1935 | 4.1935 | 0 |
| 1735666200 | 4.1245 | 0 | 0.00 | 4.1245 | 4.1245 | 4.1245 | 0 |
| 1735579800 | 4.1245 | -0.06 | -1.35 | 4.1245 | 4.1245 | 4.1245 | 0 |
| 1735320600 | 4.18075 | 0.06 | 1.34 | 4.18075 | 4.18075 | 4.18075 | 0 |
| 1735061400 | 4.1255 | 0 | 0.00 | 4.1255 | 4.1255 | 4.1255 | 0 |
| 1734975000 | 4.1255 | 0.01 | 0.26 | 4.1255 | 4.1255 | 4.1255 | 0 |
| 1734715800 | 4.115 | 0.01 | 0.32 | 4.115 | 4.115 | 4.115 | 0 |
| 1734629400 | 4.102 | -0.12 | -2.92 | 4.102 | 4.102 | 4.102 | 0 |
| 1734543000 | 4.2255 | 0.06 | 1.39 | 4.2255 | 4.2255 | 4.2255 | 0 |
| 1734456600 | 4.16775 | -0.03 | -0.70 | 4.16775 | 4.16775 | 4.16775 | 0 |
| 1734370200 | 4.197 | 0.01 | 0.22 | 4.197 | 4.197 | 4.197 | 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
