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 | 4.72 | 4.72 | 4.72 | 0 | 0 | CS |
| 4 | 0.02 | 0.425531914894 | 4.7 | 4.75 | 4.66 | 2035600 | 4.69757649 | CS |
| 12 | 0.08 | 1.72413793103 | 4.64 | 4.75 | 4.6 | 993779 | 4.68463678 | CS |
| 26 | 0.32 | 7.27272727273 | 4.4 | 4.75 | 4.39 | 680725 | 4.64149343 | CS |
| 52 | 0.31 | 7.02947845805 | 4.41 | 4.75 | 4.185 | 657647 | 4.5037474 | CS |
| 156 | -2.8 | -37.2340425532 | 7.52 | 8.49 | 2.1 | 552233 | 4.60600531 | CS |
| 260 | 0.86 | 22.2797927461 | 3.86 | 9.8899 | 2.1 | 531077 | 5.36001423 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1736206500 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1735947300 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1735860900 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1735688100 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1735601700 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1735342500 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1735256100 | 4.72 | 0.01 | 0.21 | 4.7 | 4.75 | 4.7 | 13549483 |
| 1735077840 | 4.71 | 0.01 | 0.21 | 4.71 | 4.72 | 4.7 | 2088108 |
| 1734996900 | 4.7 | 0.04 | 0.86 | 4.705 | 4.72 | 4.69 | 5086957 |
| 1734737700 | 4.66 | -0.02 | -0.43 | 4.6849999 | 4.69 | 4.66 | 4104969 |
| 1734651300 | 4.68 | 0 | 0.00 | 4.695 | 4.7 | 4.68 | 3054756 |
| 1734564900 | 4.68 | 0 | 0.00 | 4.6849999 | 4.7 | 4.68 | 2614223 |
| 1734478500 | 4.68 | -0.01 | -0.21 | 4.695 | 4.7 | 4.68 | 4487045 |
| 1734392100 | 4.69 | -0.01 | -0.21 | 4.6989 | 4.7 | 4.69 | 454859 |
| 1734132900 | 4.7 | 0.01 | 0.21 | 4.69 | 4.7 | 4.69 | 320190 |
| 1734046500 | 4.69 | 0 | 0.00 | 4.695 | 4.7 | 4.69 | 422579 |
| 1733960100 | 4.69 | -0.01 | -0.21 | 4.7 | 4.7 | 4.69 | 457628 |
| 1733873700 | 4.7 | 0 | 0.11 | 4.695 | 4.7 | 4.69 | 616562 |
| 1733787300 | 4.695 | 0.02 | 0.32 | 4.69 | 4.71 | 4.69 | 1708920 |
| 1733528100 | 4.68 | -0.02 | -0.42 | 4.695 | 4.7 | 4.675 | 1201039 |
| 1733441700 | 4.6999 | 0.01 | 0.21 | 4.69 | 4.71 | 4.68 | 938494 |
| 1733355300 | 4.69 | 0 | 0.00 | 4.68 | 4.69 | 4.68 | 462202 |
| 1733268900 | 4.69 | 0.01 | 0.21 | 4.69 | 4.69 | 4.6718 | 909670 |
| 1733182500 | 4.68 | 0.01 | 0.21 | 4.67 | 4.7 | 4.67 | 1348509 |
| 1732917840 | 4.67 | -0.01 | -0.21 | 4.68 | 4.69 | 4.67 | 675032 |
| 1732750500 | 4.68 | 0.01 | 0.21 | 4.68 | 4.71 | 4.67 | 985533 |
| 1732664100 | 4.67 | 0.04 | 0.76 | 4.635 | 4.715 | 4.6349 | 1687467 |
| 1732577700 | 4.635 | -0.01 | -0.11 | 4.63 | 4.64 | 4.625 | 382950 |
| 1732318500 | 4.64 | 0 | 0.00 | 4.63 | 4.64 | 4.62 | 256039 |
| 1732232100 | 4.64 | 0.01 | 0.22 | 4.64 | 4.64 | 4.62 | 568001 |
| 1732145700 | 4.63 | 0 | 0.00 | 4.625 | 4.63 | 4.62 | 271907 |
| 1732059300 | 4.63 | 0.01 | 0.22 | 4.625 | 4.63 | 4.61 | 572081 |
| 1731972900 | 4.62 | -0.01 | -0.22 | 4.635 | 4.64 | 4.62 | 302817 |
| 1731713700 | 4.63 | 0.03 | 0.65 | 4.61 | 4.63 | 4.6 | 581365 |
| 1731627300 | 4.6 | -0.02 | -0.43 | 4.625 | 4.63 | 4.6 | 766018 |
| 1731540900 | 4.62 | -0.01 | -0.22 | 4.630561 | 4.631 | 4.61 | 561826 |
| 1731454500 | 4.63 | -0.04 | -0.86 | 4.665 | 4.67 | 4.63 | 375197 |
| 1731368100 | 4.67 | 0.02 | 0.43 | 4.67 | 4.67 | 4.66 | 311477 |
| 1731108900 | 4.65 | -0.01 | -0.21 | 4.68 | 4.68 | 4.64 | 397350 |
| 1731022500 | 4.66 | 0 | 0.00 | 4.6449999 | 4.66 | 4.64 | 360633 |
| 1730936100 | 4.66 | 0.01 | 0.22 | 4.675 | 4.68 | 4.65 | 531432 |
| 1730849700 | 4.65 | 0.02 | 0.32 | 4.64 | 4.65 | 4.63 | 210485 |
| 1730763300 | 4.635 | -0.01 | -0.11 | 4.64 | 4.64 | 4.63 | 272445 |
| 1730500500 | 4.64 | 0 | 0.11 | 4.63 | 4.65 | 4.625 | 284218 |
| 1730414100 | 4.635 | 0 | 0.11 | 4.63 | 4.64 | 4.625 | 173082 |
| 1730327700 | 4.63 | -0.01 | -0.22 | 4.63 | 4.64 | 4.63 | 230029 |
| 1730241300 | 4.64 | 0.01 | 0.22 | 4.635 | 4.64 | 4.63 | 195912 |
| 1730154900 | 4.63 | 0 | 0.00 | 4.64 | 4.64 | 4.63 | 142321 |
| 1729895700 | 4.63 | -0.01 | -0.22 | 4.63 | 4.64 | 4.625 | 149313 |
| 1729809300 | 4.64 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 170095 |
| 1729722900 | 4.64 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 260440 |
| 1729636500 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.62 | 278755 |
| 1729550100 | 4.63 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 329544 |
| 1729290900 | 4.63 | 0 | 0.00 | 4.63 | 4.64 | 4.63 | 270348 |
| 1729204500 | 4.63 | -0.01 | -0.22 | 4.65 | 4.65 | 4.63 | 121835 |
| 1729118100 | 4.64 | 0.01 | 0.22 | 4.64 | 4.65 | 4.63 | 143283 |
| 1729031700 | 4.63 | 0 | 0.00 | 4.63 | 4.65 | 4.625 | 212494 |
| 1728945300 | 4.63 | -0.01 | -0.22 | 4.63 | 4.64 | 4.605 | 131916 |
| 1728686100 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.63 | 93932 |
| 1728599700 | 4.63 | 0.01 | 0.22 | 4.62 | 4.63 | 4.62 | 218367 |
| 1728513300 | 4.62 | -0.01 | -0.22 | 4.62 | 4.63 | 4.61 | 391880 |
| 1728426900 | 4.63 | 0.01 | 0.22 | 4.625 | 4.63 | 4.62 | 531943 |
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
