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 | -0.41 | -10.5128205128 | 3.9 | 3.95 | 3.24 | 335843 | 3.51103834 | CS |
| 4 | -0.58 | -14.2506142506 | 4.07 | 4.12 | 3.24 | 257861 | 3.76579103 | CS |
| 12 | 0.24 | 7.38461538462 | 3.25 | 4.12 | 3.19 | 292260 | 3.68756663 | CS |
| 26 | -1.65 | -32.1011673152 | 5.14 | 5.18 | 3.15 | 330447 | 3.91111164 | CS |
| 52 | -0.33 | -8.6387434555 | 3.82 | 5.45 | 3.15 | 445064 | 4.04145759 | CS |
| 156 | -18.6 | -84.2009959258 | 22.09 | 23.08 | 1.645 | 793146 | 5.11110377 | CS |
| 260 | -12.97 | -78.7970838396 | 16.46 | 28.66 | 1.645 | 602116 | 8.84666991 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 3.39 | -0.08 | -2.31 | 3.47 | 3.47 | 3.39 | 254793 |
| 1741818900 | 3.47 | 0.03 | 0.87 | 3.44 | 3.5 | 3.24 | 529841 |
| 1741732500 | 3.44 | -0.15 | -4.18 | 3.58 | 3.58 | 3.35 | 440178 |
| 1741646100 | 3.59 | -0.21 | -5.53 | 3.79 | 3.9 | 3.58 | 225962 |
| 1741390500 | 3.8 | -0.12 | -3.06 | 3.9 | 3.95 | 3.77 | 228441 |
| 1741304100 | 3.92 | 0.03 | 0.77 | 3.86 | 3.965 | 3.78 | 146130 |
| 1741217700 | 3.89 | -0.05 | -1.27 | 3.8491 | 3.96 | 3.815 | 373219 |
| 1741131300 | 3.94 | 0.01 | 0.25 | 3.92 | 3.98 | 3.85 | 230380 |
| 1741044900 | 3.93 | -0.01 | -0.25 | 3.94 | 4.045 | 3.895 | 332893 |
| 1740785700 | 3.94 | 0.05 | 1.29 | 3.92 | 3.95 | 3.885 | 220519 |
| 1740699300 | 3.89 | 0.02 | 0.39 | 3.86 | 3.95 | 3.85 | 124772 |
| 1740612900 | 3.875 | 0 | 0.13 | 3.84 | 3.89 | 3.75 | 289321 |
| 1740526500 | 3.87 | 0 | 0.00 | 3.91 | 3.99 | 3.865 | 286862 |
| 1740440100 | 3.87 | 0.06 | 1.57 | 3.83 | 3.89 | 3.77 | 273103 |
| 1740180900 | 3.81 | -0.16 | -4.03 | 4.0199999 | 4.04 | 3.78 | 334811 |
| 1740094500 | 3.97 | 0.1 | 2.58 | 3.88 | 4.035 | 3.85 | 147849 |
| 1740008100 | 3.87 | -0.1 | -2.52 | 3.96 | 4.08 | 3.85 | 227126 |
| 1739921700 | 3.97 | -0.04 | -1.00 | 3.99 | 4 | 3.95 | 134307 |
| 1739576100 | 4.01 | -0.04 | -0.99 | 4.07 | 4.12 | 4.005 | 98856 |
| 1739489700 | 4.05 | 0.07 | 1.76 | 4 | 4.08 | 3.975 | 158239 |
| 1739403300 | 3.98 | -0.06 | -1.49 | 3.96 | 4.0199999 | 3.925 | 146149 |
| 1739316900 | 4.04 | 0.13 | 3.32 | 3.86 | 4.08 | 3.84 | 165551 |
| 1739230500 | 3.91 | -0.01 | -0.26 | 3.92 | 3.95 | 3.88 | 112476 |
| 1738971300 | 3.92 | 0.02 | 0.51 | 3.9 | 3.93 | 3.85 | 153840 |
| 1738884900 | 3.9 | -0.03 | -0.76 | 3.95 | 3.96 | 3.86 | 85661 |
| 1738798500 | 3.93 | 0.07 | 1.81 | 3.88 | 3.955 | 3.87 | 124331 |
| 1738712100 | 3.86 | 0.03 | 0.78 | 3.78 | 3.88 | 3.73 | 168591 |
| 1738625700 | 3.83 | -0.14 | -3.53 | 3.9 | 3.91 | 3.7108 | 1344934 |
| 1738366500 | 3.97 | -0.06 | -1.49 | 4.03 | 4.03 | 3.925 | 237892 |
| 1738280100 | 4.03 | 0.06 | 1.51 | 3.96 | 4.11 | 3.96 | 205965 |
| 1738193700 | 3.97 | 0.02 | 0.51 | 3.95 | 4.01 | 3.92 | 230967 |
| 1738107300 | 3.95 | 0.03 | 0.77 | 3.89 | 3.97 | 3.85 | 175168 |
| 1738020900 | 3.92 | 0.04 | 1.03 | 3.85 | 3.9964 | 3.85 | 192256 |
| 1737761700 | 3.88 | 0.22 | 6.01 | 3.68 | 3.89 | 3.68 | 274194 |
| 1737675300 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1737588900 | 3.66 | -0.07 | -1.88 | 3.7 | 3.705 | 3.64 | 125482 |
| 1737502500 | 3.73 | 0.16 | 4.34 | 3.59 | 3.73 | 3.58 | 450194 |
| 1737156900 | 3.575 | -0.01 | -0.14 | 3.64 | 3.675 | 3.555 | 125923 |
| 1737070500 | 3.58 | 0.01 | 0.28 | 3.58 | 3.61 | 3.5205 | 87982 |
| 1736984100 | 3.57 | -0.01 | -0.28 | 3.68 | 3.75 | 3.5 | 197277 |
| 1736897700 | 3.58 | 0.04 | 1.13 | 3.55 | 3.625 | 3.53 | 157952 |
| 1736811300 | 3.54 | 0.02 | 0.57 | 3.47 | 3.55 | 3.4 | 228566 |
| 1736552100 | 3.52 | 0.02 | 0.57 | 3.42 | 3.55 | 3.35 | 764827 |
| 1736379300 | 3.5 | -0.02 | -0.57 | 3.48 | 3.53 | 3.42 | 347503 |
| 1736292900 | 3.52 | -0.02 | -0.56 | 3.51 | 3.58 | 3.465 | 339593 |
| 1736206500 | 3.54 | -0.14 | -3.80 | 3.635 | 3.7 | 3.53 | 255192 |
| 1735947300 | 3.68 | 0.06 | 1.66 | 3.64 | 3.71 | 3.575 | 219853 |
| 1735860900 | 3.62 | -0.03 | -0.82 | 3.65 | 3.735 | 3.595 | 208175 |
| 1735688100 | 3.65 | 0.07 | 1.96 | 3.59 | 3.68 | 3.52 | 315720 |
| 1735601700 | 3.58 | -0.03 | -0.69 | 3.5481 | 3.58 | 3.46 | 241113 |
| 1735342500 | 3.605 | 0 | 0.14 | 3.58 | 3.67 | 3.535 | 357882 |
| 1735256100 | 3.6 | 0.16 | 4.65 | 3.44 | 3.62 | 3.38 | 551775 |
| 1735077840 | 3.44 | -0.04 | -1.15 | 3.46 | 3.475 | 3.38 | 155405 |
| 1734996900 | 3.48 | 0.22 | 6.58 | 3.25 | 3.49 | 3.21 | 729680 |
| 1734737700 | 3.265 | 0.02 | 0.46 | 3.25 | 3.425 | 3.19 | 1246373 |
| 1734651300 | 3.25 | -0.15 | -4.41 | 3.44 | 3.46 | 3.245 | 448819 |
| 1734564900 | 3.4 | -0.26 | -7.10 | 3.67 | 3.67 | 3.35 | 541832 |
| 1734478500 | 3.66 | 0.06 | 1.67 | 3.62 | 3.69 | 3.62 | 263887 |
| 1734392100 | 3.6 | -0.14 | -3.74 | 3.74 | 3.775 | 3.595 | 185988 |
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
