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 | -0.1406 | -3.8 | 3.7 | 3.7547 | 3.41 | 23901 | 3.59311011 | CS |
| 4 | 0.0494 | 1.40740740741 | 3.51 | 3.89 | 3.31 | 27976 | 3.63203655 | CS |
| 12 | 0.4294 | 13.7188498403 | 3.13 | 4.8 | 3.0357 | 37333 | 3.83915334 | CS |
| 26 | -0.0906 | -2.48219178082 | 3.65 | 4.8 | 2.7 | 30164 | 3.53043669 | CS |
| 52 | -1.4306 | -28.6693386774 | 4.99 | 6.35 | 2.7 | 22912 | 3.883212 | CS |
| 156 | -1.0606 | -22.9567099567 | 4.62 | 15.82 | 2.7 | 28037 | 6.91215845 | CS |
| 260 | -1.2406 | -25.8458333333 | 4.8 | 15.82 | 1.95 | 77852 | 5.61709878 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.5594 | 0.03 | 0.83 | 3.51 | 3.67 | 3.41 | 29469 |
| 1739921700 | 3.53 | -0.18 | -4.85 | 3.65 | 3.7547 | 3.53 | 17789 |
| 1739576100 | 3.71 | 0.13 | 3.63 | 3.58 | 3.71 | 3.55 | 21153 |
| 1739489700 | 3.58 | -0.09 | -2.45 | 3.7 | 3.7125 | 3.52 | 27193 |
| 1739403300 | 3.67 | -0.02 | -0.54 | 3.67 | 3.7633 | 3.6001 | 10700 |
| 1739316900 | 3.69 | -0.2 | -5.14 | 3.88 | 3.89 | 3.6016 | 32699 |
| 1739230500 | 3.89 | 0.3 | 8.36 | 3.68 | 3.89 | 3.55 | 98878 |
| 1738971300 | 3.59 | -0.01 | -0.28 | 3.61 | 3.61 | 3.47 | 10660 |
| 1738884900 | 3.6 | 0.02 | 0.56 | 3.59 | 3.655 | 3.5 | 19768 |
| 1738798500 | 3.58 | 0.07 | 1.99 | 3.5 | 3.6 | 3.495 | 25830 |
| 1738712100 | 3.51 | -0.14 | -3.84 | 3.69 | 3.69 | 3.33 | 29101 |
| 1738625700 | 3.65 | 0.1 | 2.82 | 3.5 | 3.65 | 3.3412 | 40443 |
| 1738366500 | 3.55 | 0.1 | 2.90 | 3.44 | 3.6207 | 3.44 | 32374 |
| 1738280100 | 3.45 | -0.03 | -0.86 | 3.47 | 3.57 | 3.37 | 18400 |
| 1738193700 | 3.48 | 0.05 | 1.46 | 3.54 | 3.58 | 3.4029 | 9497 |
| 1738107300 | 3.43 | -0.11 | -3.11 | 3.4 | 3.6 | 3.35 | 16978 |
| 1738020900 | 3.54 | 0.07 | 2.02 | 3.55 | 3.6213 | 3.31 | 31326 |
| 1737761700 | 3.47 | -0.13 | -3.61 | 3.51 | 3.65 | 3.45 | 31314 |
| 1737675300 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1737588900 | 3.6 | -0.15 | -4.00 | 3.67 | 3.7489 | 3.58 | 24856 |
| 1737502500 | 3.75 | -0.03 | -0.79 | 3.79 | 3.8 | 3.64 | 37581 |
| 1737156900 | 3.78 | 0.05 | 1.34 | 3.74 | 3.87 | 3.72 | 14895 |
| 1737070500 | 3.73 | -0.04 | -1.06 | 3.79 | 3.814 | 3.65 | 15845 |
| 1736984100 | 3.77 | -0.09 | -2.33 | 3.85 | 3.901 | 3.6301 | 32585 |
| 1736897700 | 3.86 | 0.09 | 2.39 | 3.82 | 3.9 | 3.7212 | 13799 |
| 1736811300 | 3.77 | 0.26 | 7.41 | 3.5 | 3.84 | 3.5 | 47227 |
| 1736552100 | 3.51 | -0.6 | -14.60 | 4.05 | 4.125 | 3.48 | 70589 |
| 1736379300 | 4.11 | -0.31 | -7.01 | 4.47 | 4.6028 | 4.01 | 34933 |
| 1736292900 | 4.42 | -0.09 | -2.00 | 4.79 | 4.79 | 4.35 | 50476 |
| 1736206500 | 4.51 | -0.01 | -0.22 | 4.59 | 4.8 | 4.43 | 36930 |
| 1735947300 | 4.5199999 | -0.16 | -3.42 | 4.75 | 4.75 | 4.35 | 38822 |
| 1735860900 | 4.68 | 0.28 | 6.36 | 4.44 | 4.72 | 4.43 | 44293 |
| 1735688100 | 4.4 | 0.36 | 8.91 | 4.03 | 4.49 | 3.9668 | 137719 |
| 1735601700 | 4.04 | -0.02 | -0.49 | 4.14 | 4.14 | 3.9 | 33774 |
| 1735342500 | 4.0599999 | 0.09 | 2.27 | 4.05 | 4.15 | 3.8 | 76095 |
| 1735256100 | 3.97 | -0.04 | -1.00 | 4.15 | 4.15 | 3.8 | 65929 |
| 1735077840 | 4.01 | 0.19 | 4.97 | 3.82 | 4.14 | 3.8 | 32766 |
| 1734996900 | 3.82 | 0.06 | 1.60 | 3.91 | 3.9109 | 3.7056 | 23206 |
| 1734737700 | 3.76 | 0.31 | 8.99 | 3.44 | 3.8457 | 3.37 | 32197 |
| 1734651300 | 3.45 | -0.27 | -7.26 | 3.73 | 3.79 | 3.3 | 63833 |
| 1734564900 | 3.72 | -0.1 | -2.62 | 3.89 | 3.91 | 3.69 | 27147 |
| 1734478500 | 3.82 | -0.07 | -1.80 | 4.2 | 4.2 | 3.54 | 25660 |
| 1734392100 | 3.89 | -0.37 | -8.69 | 4.34 | 4.34 | 3.82 | 57982 |
| 1734132900 | 4.26 | 0.57 | 15.45 | 3.74 | 4.2699999 | 3.57 | 97025 |
| 1734046500 | 3.69 | 0.16 | 4.53 | 3.63 | 3.81 | 3.5138 | 52179 |
| 1733960100 | 3.53 | -0.19 | -5.13 | 3.75 | 3.8262 | 3.46 | 34487 |
| 1733873700 | 3.721 | 0.23 | 6.62 | 3.5 | 3.7499 | 3.44 | 41334 |
| 1733787300 | 3.49 | -0.18 | -4.90 | 3.77 | 3.77 | 3.41 | 43415 |
| 1733528100 | 3.67 | 0.31 | 9.23 | 3.39 | 3.74 | 3.3781 | 38402 |
| 1733441700 | 3.36 | -0.04 | -1.18 | 3.41 | 3.44 | 3.31 | 16353 |
| 1733355300 | 3.4 | -0.02 | -0.44 | 3.45 | 3.45 | 3.33 | 34996 |
| 1733268900 | 3.415 | 0.13 | 3.80 | 3.34 | 3.415 | 3.2282 | 21200 |
| 1733182500 | 3.29 | 0.1 | 3.13 | 3.2 | 3.29 | 3.0357 | 40697 |
| 1732917840 | 3.19 | 0.16 | 5.28 | 3.13 | 3.19 | 3.0457 | 15876 |
| 1732750500 | 3.0299999 | -0.11 | -3.50 | 3.14 | 3.14 | 3.0099999 | 32635 |
| 1732664100 | 3.14 | 0.08 | 2.61 | 3.06 | 3.15 | 3.0299999 | 18370 |
| 1732577700 | 3.06 | -0.03 | -0.97 | 3.1 | 3.13 | 3.02 | 23474 |
| 1732318500 | 3.09 | -0.01 | -0.32 | 3.06 | 3.14 | 3.0299999 | 13169 |
| 1732232100 | 3.1 | -0.01 | -0.32 | 3.12 | 3.1483 | 3.0280999 | 13288 |
| 1732145700 | 3.11 | 0.05 | 1.63 | 3.1 | 3.17 | 2.9 | 19337 |
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
