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 | 0.5257 | 14.625935509 | 3.5943 | 4.5 | 3.41 | 38008 | 4.08858956 | CS |
| 4 | 0.85 | 25.993883792 | 3.27 | 4.5 | 3.1201 | 25531 | 3.84485242 | CS |
| 12 | 0.02 | 0.487804878049 | 4.1 | 4.5 | 2.78 | 37003 | 3.81922505 | CS |
| 26 | 0.69 | 20.1166180758 | 3.43 | 5.24 | 2.28 | 57234 | 3.81530851 | CS |
| 52 | 2.48 | 151.219512195 | 1.64 | 5.24 | 1.63 | 43323 | 3.47357057 | CS |
| 156 | 2.93 | 246.218487395 | 1.19 | 5.24 | 1.1 | 126870 | 2.11228943 | CS |
| 260 | 2.93 | 246.218487395 | 1.19 | 5.24 | 1.1 | 126870 | 2.11228943 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.12 | -0.28 | -6.36 | 4.18 | 4.4 | 3.95 | 47948 |
| 1732232100 | 4.4 | 0.02 | 0.46 | 4.0199999 | 4.4 | 4.0199999 | 39824 |
| 1732145700 | 4.38 | 0.17 | 4.04 | 4.1695 | 4.42 | 4.01 | 44073 |
| 1732059300 | 4.21 | 0.6 | 16.62 | 3.575 | 4.21 | 3.5083 | 36309 |
| 1731972900 | 3.61 | 0.05 | 1.40 | 3.41 | 3.65 | 3.41 | 10022 |
| 1731713700 | 3.56 | -0.27 | -7.05 | 3.5943 | 3.9001 | 3.41 | 49874 |
| 1731627300 | 3.83 | 0.08 | 2.13 | 3.665 | 3.83 | 3.665 | 14942 |
| 1731540900 | 3.75 | -0.05 | -1.19 | 3.57 | 3.8 | 3.57 | 3475 |
| 1731454500 | 3.795 | -0.01 | -0.13 | 3.8 | 3.8 | 3.68 | 6534 |
| 1731368100 | 3.8 | 0 | 0.00 | 3.715 | 4.0199999 | 3.6312 | 27200 |
| 1731108900 | 3.8 | 0.01 | 0.26 | 3.7515 | 3.88 | 3.7164 | 22831 |
| 1731022500 | 3.79 | 0.1 | 2.71 | 3.75 | 3.85 | 3.6744 | 10980 |
| 1730936100 | 3.69 | -0.14 | -3.66 | 3.86 | 3.8799 | 3.515 | 27634 |
| 1730849700 | 3.83 | 0.03 | 0.79 | 3.7306 | 3.86 | 3.715 | 84599 |
| 1730763300 | 3.8 | 0.61 | 19.12 | 3.13 | 3.88 | 3.13 | 36659 |
| 1730500500 | 3.19 | -0.01 | -0.31 | 3.3 | 3.3 | 3.1283 | 10672 |
| 1730414100 | 3.2 | 0.03 | 0.95 | 3.17 | 3.2899 | 3.1201 | 8275 |
| 1730327700 | 3.17 | -0.13 | -3.94 | 3.2799999 | 3.31 | 3.17 | 20458 |
| 1730241300 | 3.3 | 0.03 | 0.92 | 3.18 | 3.31 | 3.14 | 6455 |
| 1730154900 | 3.27 | -0.04 | -1.21 | 3.3398 | 3.39 | 3.2 | 9675 |
| 1729895700 | 3.31 | 0.08 | 2.48 | 3.27 | 3.39 | 3.19 | 17708 |
| 1729809300 | 3.23 | 0.09 | 2.87 | 3.12 | 3.24 | 3.06 | 15643 |
| 1729722900 | 3.14 | -0.13 | -3.98 | 3.11 | 3.2799999 | 2.7799999 | 36519 |
| 1729636500 | 3.27 | -0.08 | -2.39 | 3.4185 | 3.4185 | 2.96 | 261357 |
| 1729550100 | 3.35 | -0.23 | -6.42 | 3.51 | 3.53 | 3.25 | 86125 |
| 1729290900 | 3.58 | -0.01 | -0.14 | 3.61 | 3.6807 | 3.49 | 36765 |
| 1729204500 | 3.585 | -0.23 | -5.91 | 3.78 | 3.78 | 3.5 | 65564 |
| 1729118100 | 3.81 | -0.03 | -0.78 | 3.77 | 3.99 | 3.64 | 41169 |
| 1729031700 | 3.84 | 0.1 | 2.67 | 3.75 | 3.87 | 3.75 | 19565 |
| 1728945300 | 3.74 | 0.04 | 1.08 | 3.69 | 3.85 | 3.61 | 26207 |
| 1728686100 | 3.7 | -0.05 | -1.33 | 3.7 | 3.95 | 3.62 | 21484 |
| 1728599700 | 3.75 | -0.06 | -1.57 | 3.81 | 3.81 | 3.65 | 4825 |
| 1728513300 | 3.81 | 0 | 0.00 | 3.86 | 3.86 | 3.6557 | 19789 |
| 1728426900 | 3.81 | 0 | 0.00 | 3.84 | 3.91 | 3.73 | 5600 |
| 1728340500 | 3.81 | 0.02 | 0.53 | 3.8 | 3.8902 | 3.61 | 11645 |
| 1728081300 | 3.79 | -0.02 | -0.52 | 3.81 | 3.85 | 3.7 | 17619 |
| 1727994900 | 3.81 | 0 | 0.00 | 3.7248 | 3.99 | 3.7 | 20090 |
| 1727908500 | 3.81 | -0.02 | -0.52 | 3.88 | 3.92 | 3.8 | 8100 |
| 1727822100 | 3.83 | 0.02 | 0.52 | 3.85 | 3.85 | 3.8136 | 10384 |
| 1727735520 | 3.81 | -0.04 | -1.04 | 3.855 | 3.91 | 3.77 | 14583 |
| 1727476500 | 3.85 | -0.06 | -1.53 | 3.95 | 3.99 | 3.7601 | 10763 |
| 1727390100 | 3.91 | 0.17 | 4.55 | 3.7 | 4.2 | 3.7 | 48046 |
| 1727303700 | 3.74 | 0.05 | 1.36 | 3.66 | 3.8799 | 3.66 | 26400 |
| 1727217300 | 3.69 | -0.16 | -4.16 | 3.83 | 3.94 | 3.65 | 31174 |
| 1727130900 | 3.85 | -0.15 | -3.75 | 3.98 | 4 | 3.85 | 48903 |
| 1726871700 | 4 | 0.17 | 4.44 | 3.87 | 4.05 | 3.76 | 182896 |
| 1726785300 | 3.83 | -0.03 | -0.78 | 3.9 | 4.09 | 3.82 | 22527 |
| 1726698900 | 3.86 | -0.25 | -6.08 | 4.09 | 4.3 | 3.86 | 52102 |
| 1726612500 | 4.11 | -0.02 | -0.48 | 4.16 | 4.23 | 4.08 | 4754 |
| 1726526100 | 4.13 | -0.17 | -3.95 | 4.28 | 4.34 | 4.0199999 | 63412 |
| 1726266900 | 4.3 | -0.05 | -1.15 | 4.39 | 4.41 | 4.2 | 28236 |
| 1726180500 | 4.35 | 0.01 | 0.23 | 4.46 | 4.5 | 4.2135 | 81052 |
| 1726094100 | 4.34 | 0.19 | 4.58 | 4.18 | 4.4898999 | 4.0201 | 89077 |
| 1726007700 | 4.15 | 0.04 | 0.97 | 4.14 | 4.25 | 4.0199999 | 41078 |
| 1725921300 | 4.11 | -0.15 | -3.52 | 4.25 | 4.25 | 4.0801 | 20176 |
| 1725662100 | 4.26 | 0.22 | 5.45 | 4.09 | 4.26 | 3.76 | 37584 |
| 1725575700 | 4.04 | 0.04 | 1.00 | 4 | 4.23 | 3.92 | 38600 |
| 1725489300 | 4 | -0.06 | -1.48 | 4.07 | 4.16 | 3.86 | 60810 |
| 1725402900 | 4.0599999 | -0.04 | -0.98 | 4.09 | 4.12 | 3.92 | 31178 |
| 1725057300 | 4.1 | 0 | 0.00 | 4.1 | 4.19 | 3.8701 | 42205 |
| 1724970900 | 4.1 | 0.12 | 3.02 | 4.03 | 4.105 | 3.86 | 13905 |
| 1724884500 | 3.98 | -0.01 | -0.25 | 4 | 4.12 | 3.88 | 13328 |
| 1724798100 | 3.99 | -0.01 | -0.25 | 4.03 | 4.03 | 3.8444 | 6609 |
| 1724711700 | 4 | -0.03 | -0.74 | 4.0599999 | 4.12 | 3.8 | 12374 |
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
