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 | -0.125 | -3.33778371162 | 3.745 | 4.0084 | 3.48 | 8722976 | 3.70262367 | CS |
| 4 | -1.98 | -35.3571428571 | 5.6 | 6.09 | 3.48 | 11845932 | 4.38580668 | CS |
| 12 | -3.83 | -51.4093959732 | 7.45 | 8.15 | 3.48 | 9671476 | 5.40447468 | CS |
| 26 | -6.79 | -65.2257444765 | 10.41 | 12.505 | 3.48 | 7718803 | 7.20450433 | CS |
| 52 | -10.43 | -74.2348754448 | 14.05 | 15.9 | 3.48 | 6980573 | 8.54009619 | CS |
| 156 | -11.11 | -75.4243041412 | 14.73 | 18.73 | 3.21 | 5939231 | 8.61141416 | CS |
| 260 | -15.2 | -80.7651434644 | 18.82 | 54.2081 | 3.21 | 4318630 | 11.96923572 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 3.57 | -0.17 | -4.55 | 3.71 | 3.74 | 3.55 | 6300741 |
| 1742250900 | 3.74 | 0.15 | 4.18 | 3.61 | 3.84 | 3.61 | 9243108 |
| 1741991700 | 3.59 | 0.07 | 1.99 | 3.54 | 3.62 | 3.48 | 8283373 |
| 1741905300 | 3.52 | -0.3 | -7.85 | 3.82 | 3.92 | 3.5 | 10390264 |
| 1741818900 | 3.82 | -0.08 | -2.05 | 3.91 | 4.0084 | 3.73 | 7668770 |
| 1741732500 | 3.9 | 0.17 | 4.56 | 3.745 | 3.97 | 3.71 | 8029364 |
| 1741646100 | 3.73 | -0.01 | -0.27 | 3.68 | 3.76 | 3.605 | 8179499 |
| 1741390500 | 3.74 | -0.01 | -0.27 | 3.7002 | 3.8 | 3.58 | 9985735 |
| 1741304100 | 3.75 | -0.3 | -7.41 | 3.925 | 3.95 | 3.74 | 9878192 |
| 1741217700 | 4.05 | 0.13 | 3.32 | 4 | 4.1899 | 3.88 | 11214826 |
| 1741131300 | 3.92 | -0.12 | -2.97 | 3.95 | 3.96 | 3.7545 | 18575794 |
| 1741044900 | 4.04 | -0.2 | -4.60 | 4.2699999 | 4.57 | 3.99 | 18833102 |
| 1740785700 | 4.235 | -1.03 | -19.49 | 3.93 | 4.43 | 3.621 | 49886496 |
| 1740699300 | 5.26 | -0.09 | -1.68 | 5.38 | 5.64 | 5.25 | 13731169 |
| 1740612900 | 5.35 | 0.01 | 0.19 | 5.385 | 5.5199999 | 5.3099999 | 6882542 |
| 1740526500 | 5.34 | -0.21 | -3.78 | 5.55 | 5.59 | 5.23 | 7854378 |
| 1740440100 | 5.55 | -0.23 | -3.98 | 5.71 | 5.875 | 5.47 | 8420716 |
| 1740180900 | 5.78 | 0.17 | 3.03 | 5.69 | 6.09 | 5.675 | 10900831 |
| 1740094500 | 5.61 | -0.04 | -0.71 | 5.64 | 5.67 | 5.45 | 7013251 |
| 1740008100 | 5.65 | 0.09 | 1.62 | 5.5 | 5.73 | 5.44 | 6618116 |
| 1739921700 | 5.5599999 | -0.01 | -0.18 | 5.6 | 5.8 | 5.54 | 5329112 |
| 1739576100 | 5.57 | 0.23 | 4.31 | 5.4 | 5.745 | 5.39 | 8138914 |
| 1739489700 | 5.34 | 0 | 0.00 | 5.39 | 5.4172 | 5.0599999 | 7749829 |
| 1739403300 | 5.34 | 0.05 | 0.95 | 5.21 | 5.43 | 5.195 | 5600254 |
| 1739316900 | 5.29 | -0.03 | -0.56 | 5.24 | 5.34 | 5.05 | 9435837 |
| 1739230500 | 5.32 | -0.37 | -6.50 | 5.7699999 | 5.7783 | 5.3 | 11161760 |
| 1738971300 | 5.69 | -0.19 | -3.23 | 5.86 | 5.93 | 5.63 | 6053383 |
| 1738884900 | 5.88 | -0.22 | -3.61 | 6.13 | 6.16 | 5.85 | 5397365 |
| 1738798500 | 6.1 | 0.29 | 4.99 | 5.86 | 6.1 | 5.835 | 6318027 |
| 1738712100 | 5.8099999 | 0.17 | 3.01 | 5.63 | 5.83 | 5.57 | 5388112 |
| 1738625700 | 5.64 | -0.21 | -3.59 | 5.59 | 5.99 | 5.5199999 | 9241500 |
| 1738366500 | 5.85 | -0.36 | -5.80 | 6.12 | 6.14 | 5.8099999 | 9049990 |
| 1738280100 | 6.21 | 0.14 | 2.31 | 6.16 | 6.36 | 6.15 | 6383433 |
| 1738193700 | 6.07 | -0.12 | -1.94 | 6.12 | 6.225 | 5.9 | 9255945 |
| 1738107300 | 6.19 | -0.06 | -0.96 | 6.28 | 6.3 | 6.0744999 | 5717826 |
| 1738020900 | 6.25 | 0 | 0.00 | 6.18 | 6.5 | 6.11 | 8036198 |
| 1737761700 | 6.25 | 0.26 | 4.34 | 6.24 | 6.38 | 5.99 | 5848996 |
| 1737675300 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1737588900 | 5.99 | 0.11 | 1.87 | 5.9 | 6.05 | 5.8 | 8081652 |
| 1737502500 | 5.88 | -0.03 | -0.51 | 5.99 | 6.0599999 | 5.57 | 11322700 |
| 1737156900 | 5.91 | 0.15 | 2.60 | 5.88 | 6 | 5.79 | 6553989 |
| 1737070500 | 5.76 | -0.15 | -2.54 | 5.93 | 5.99 | 5.62 | 9453661 |
| 1736984100 | 5.91 | 0.02 | 0.34 | 6.18 | 6.28 | 5.84 | 9090978 |
| 1736897700 | 5.89 | 0.11 | 1.90 | 5.94 | 6.44 | 5.87 | 15611833 |
| 1736811300 | 5.78 | -0.62 | -9.69 | 6.3099999 | 6.3499 | 5.7699999 | 16753072 |
| 1736552100 | 6.4 | -0.77 | -10.74 | 7 | 7.04 | 6.24 | 18525424 |
| 1736379300 | 7.17 | -0.23 | -3.11 | 7.28 | 7.34 | 7 | 7944700 |
| 1736292900 | 7.4 | -0.08 | -1.07 | 7.5 | 7.69 | 7.245 | 7905041 |
| 1736206500 | 7.48 | -0.17 | -2.22 | 7.71 | 7.78 | 7.41 | 5859718 |
| 1735947300 | 7.65 | -0.14 | -1.80 | 7.83 | 7.9747 | 7.565 | 7587066 |
| 1735860900 | 7.79 | 0.39 | 5.27 | 7.54 | 8.15 | 7.4 | 7468113 |
| 1735688100 | 7.4 | 0.23 | 3.21 | 7.27 | 7.445 | 7.12 | 7593267 |
| 1735601700 | 7.17 | -0.2 | -2.71 | 7.24 | 7.34 | 7.05 | 9749688 |
| 1735342500 | 7.37 | -0.23 | -3.03 | 7.55 | 7.62 | 7.21 | 7357206 |
| 1735256100 | 7.6 | 0.11 | 1.47 | 7.4 | 7.63 | 7.27 | 6162645 |
| 1735077840 | 7.49 | 0.03 | 0.40 | 7.45 | 7.5 | 7.24 | 3542933 |
| 1734996900 | 7.46 | 0.08 | 1.08 | 7.38 | 7.655 | 7.36 | 7338818 |
| 1734737700 | 7.38 | 0.16 | 2.22 | 7.17 | 7.44 | 7.07 | 11167607 |
| 1734651300 | 7.22 | -0.04 | -0.55 | 7.46 | 7.4962 | 7.18 | 9662689 |
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
