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 | -0.04 | -1.04166666667 | 3.84 | 4.1 | 3.6455 | 7909 | 4.01073486 | CS |
| 4 | -0.96 | -20.1680672269 | 4.76 | 4.7806 | 3.6424 | 17106 | 4.14866158 | CS |
| 12 | 0.51 | 15.5015197568 | 3.29 | 7.17 | 3.21 | 33697 | 4.93956175 | CS |
| 26 | -0.95 | -20 | 4.75 | 7.17 | 3.12 | 38216 | 4.1967636 | CS |
| 52 | -0.19 | -4.7619047619 | 3.99 | 9.31 | 3.11 | 218263 | 6.75968716 | CS |
| 156 | -185.8 | -97.9957805907 | 189.6 | 216 | 3.11 | 317674 | 71.22627701 | CS |
| 260 | -194 | -98.078867543 | 197.8 | 2160 | 3.11 | 356783 | 194.80206734 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 3.8 | -0.18 | -4.52 | 3.98 | 4.2 | 3.76 | 14659 |
| 1742250900 | 3.98 | 0.08 | 2.05 | 3.77 | 3.98 | 3.77 | 5088 |
| 1741991700 | 3.9 | -0.1 | -2.50 | 4 | 4.01 | 3.7422 | 2009 |
| 1741905300 | 4 | -0.1 | -2.44 | 3.97 | 4 | 3.93 | 2051 |
| 1741818900 | 4.1 | 0.11 | 2.76 | 3.92 | 4.1 | 3.6455 | 9374 |
| 1741732500 | 3.99 | 0.27 | 7.26 | 3.84 | 4.1 | 3.65 | 21023 |
| 1741646100 | 3.72 | -0.44 | -10.58 | 4.16 | 4.16 | 3.72 | 30616 |
| 1741390500 | 4.16 | 0.12 | 2.97 | 4.11 | 4.16 | 3.93 | 12566 |
| 1741304100 | 4.04 | 0 | 0.00 | 4.04 | 4.05 | 3.9174 | 2417 |
| 1741217700 | 4.04 | 0.12 | 3.06 | 3.81 | 4.04 | 3.714 | 8059 |
| 1741131300 | 3.92 | 0.27 | 7.40 | 3.7 | 3.92 | 3.6424 | 4901 |
| 1741044900 | 3.65 | -0.41 | -10.10 | 4.01 | 4.1 | 3.65 | 24566 |
| 1740785700 | 4.0599999 | -0.03 | -0.73 | 3.97 | 4.09 | 3.95 | 17453 |
| 1740699300 | 4.09 | -0.05 | -1.21 | 4.15 | 4.15 | 3.92 | 27938 |
| 1740612900 | 4.14 | -0.03 | -0.72 | 4.25 | 4.25 | 4.03 | 11181 |
| 1740526500 | 4.17 | -0.19 | -4.36 | 4.36 | 4.36 | 3.9961 | 11388 |
| 1740440100 | 4.36 | 0.07 | 1.63 | 4.35 | 4.49 | 3.99 | 59993 |
| 1740180900 | 4.29 | -0.31 | -6.74 | 4.5199999 | 4.5999 | 3.92 | 39937 |
| 1740094500 | 4.6 | 0.25 | 5.75 | 4.5199999 | 4.64 | 4.3765 | 25927 |
| 1740008100 | 4.35 | -0.23 | -5.02 | 4.58 | 4.62 | 4.35 | 22175 |
| 1739921700 | 4.58 | -0.05 | -1.08 | 4.76 | 4.7806 | 4.58 | 3466 |
| 1739576100 | 4.63 | 0.08 | 1.76 | 4.61 | 5.2209 | 4.57 | 37386 |
| 1739489700 | 4.55 | -0.11 | -2.36 | 4.67 | 4.76 | 4.45 | 7295 |
| 1739403300 | 4.66 | -0.15 | -3.12 | 4.8 | 4.8 | 4.6285 | 3662 |
| 1739316900 | 4.8099999 | 0.02 | 0.42 | 4.68 | 5 | 4.64 | 3863 |
| 1739230500 | 4.79 | -0.16 | -3.23 | 4.76 | 4.95 | 4.5599999 | 3680 |
| 1738971300 | 4.95 | 0.35 | 7.61 | 4.7 | 4.95 | 4.5 | 13400 |
| 1738884900 | 4.6 | -0.19 | -3.97 | 4.65 | 4.79 | 4.5 | 18429 |
| 1738798500 | 4.79 | -0.07 | -1.44 | 4.85 | 5.09 | 4.6725 | 19609 |
| 1738712100 | 4.86 | -0.35 | -6.72 | 5.35 | 5.35 | 4.84 | 11693 |
| 1738625700 | 5.21 | 0.2 | 3.99 | 4.9 | 5.23 | 4.55 | 9480 |
| 1738366500 | 5.01 | 0.22 | 4.59 | 4.88 | 5.3471 | 4.865 | 76821 |
| 1738280100 | 4.79 | -0.08 | -1.64 | 4.86 | 4.93 | 4.5963 | 5497 |
| 1738193700 | 4.87 | -0.25 | -4.88 | 5.23 | 5.23 | 4.73 | 12430 |
| 1738107300 | 5.12 | 0.05 | 0.99 | 5.01 | 5.2364 | 5 | 9428 |
| 1738020900 | 5.07 | -0.39 | -7.14 | 5.33 | 5.4 | 5.035 | 51752 |
| 1737761700 | 5.46 | -0.69 | -11.22 | 5.41 | 5.86 | 5.35 | 24207 |
| 1737675300 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737588900 | 6.15 | -0.56 | -8.35 | 6.6 | 6.6725 | 5.96 | 63456 |
| 1737502500 | 6.71 | -0.28 | -4.01 | 6.99 | 7.14 | 6.45 | 63852 |
| 1737156900 | 6.99 | 0.59 | 9.22 | 6.51 | 7.17 | 6.2979 | 147035 |
| 1737070500 | 6.4 | 0.46 | 7.74 | 5.97 | 6.5824999 | 5.6738 | 83889 |
| 1736984100 | 5.94 | 0.21 | 3.66 | 5.75 | 5.9542 | 5.67 | 31051 |
| 1736897700 | 5.73 | -0.05 | -0.87 | 5.9 | 5.9 | 5.5455 | 49604 |
| 1736811300 | 5.78 | 0.06 | 1.05 | 5.6 | 5.8408 | 5.4858 | 47023 |
| 1736552100 | 5.72 | 0.61 | 11.94 | 5.14 | 5.7881 | 5.0693 | 123808 |
| 1736379300 | 5.11 | 0.54 | 11.82 | 4.5 | 5.13 | 4.405 | 100648 |
| 1736292900 | 4.57 | 0.52 | 12.84 | 4 | 4.7 | 4 | 67832 |
| 1736206500 | 4.05 | 0.35 | 9.46 | 3.57 | 4.1649 | 3.57 | 62488 |
| 1735947300 | 3.7 | 0.26 | 7.56 | 3.45 | 3.73 | 3.38 | 24518 |
| 1735860900 | 3.44 | 0.12 | 3.61 | 3.36 | 3.45 | 3.33 | 13024 |
| 1735688100 | 3.32 | -0.06 | -1.78 | 3.33 | 3.399 | 3.255 | 32413 |
| 1735601700 | 3.38 | -0.17 | -4.79 | 3.43 | 3.5905 | 3.2799999 | 64028 |
| 1735342500 | 3.55 | 0.12 | 3.50 | 3.43 | 3.75 | 3.33 | 104950 |
| 1735256100 | 3.43 | 0.14 | 4.26 | 3.37 | 3.43 | 3.21 | 59132 |
| 1735077840 | 3.29 | -0.02 | -0.60 | 3.29 | 3.4 | 3.29 | 30118 |
| 1734996900 | 3.31 | -0.05 | -1.49 | 3.47 | 3.47 | 3.31 | 17995 |
| 1734737700 | 3.36 | -0.06 | -1.75 | 3.41 | 3.6932 | 3.2799999 | 116005 |
| 1734651300 | 3.42 | -0.17 | -4.74 | 3.62 | 3.7 | 3.3 | 128692 |
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
