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 | 0 | 4.02 | 4.04 | 4.0101 | 305639 | 4.0244254 | CS |
| 4 | -0.02 | -0.495049504951 | 4.04 | 4.06 | 3.995 | 625306 | 4.03671331 | CS |
| 12 | 0.77 | 23.6923076923 | 3.25 | 4.06 | 3.22 | 369209 | 3.99142192 | CS |
| 26 | 0.71 | 21.4501510574 | 3.31 | 4.06 | 2.46 | 219515 | 3.72651793 | CS |
| 52 | 0.21 | 5.51181102362 | 3.81 | 4.42 | 2.46 | 143916 | 3.76605577 | CS |
| 156 | -0.93 | -18.7878787879 | 4.95 | 7.54 | 2.46 | 106859 | 4.41062765 | CS |
| 260 | 0.23 | 6.06860158311 | 3.79 | 8.4587 | 2.46 | 112670 | 5.093849 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 4.0199999 | 0 | 0.00 | 4.03 | 4.04 | 4.0199999 | 448113 |
| 1741905300 | 4.0199999 | -0.01 | -0.25 | 4.03 | 4.04 | 4.0199999 | 140653 |
| 1741818900 | 4.03 | 0 | 0.00 | 4.0199999 | 4.04 | 4.0199999 | 305236 |
| 1741732500 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.03 | 4.0101 | 371053 |
| 1741646100 | 4.0199999 | 0 | 0.12 | 4.0199999 | 4.03 | 4.015 | 263142 |
| 1741390500 | 4.015 | -0.02 | -0.37 | 4.0199999 | 4.025 | 4.01 | 548772 |
| 1741304100 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.01 | 686562 |
| 1741217700 | 4.03 | 0.01 | 0.25 | 4.01 | 4.03 | 4.01 | 211650 |
| 1741131300 | 4.0199999 | 0.01 | 0.25 | 4.01 | 4.0199999 | 3.995 | 633718 |
| 1741044900 | 4.01 | -0.01 | -0.25 | 4.03 | 4.04 | 4 | 243935 |
| 1740785700 | 4.0199999 | -0.04 | -0.99 | 4.03 | 4.03 | 4.01 | 323154 |
| 1740699300 | 4.0599999 | 0 | 0.00 | 4.05 | 4.0599999 | 4.04 | 862644 |
| 1740612900 | 4.0599999 | 0.02 | 0.50 | 4.04 | 4.0599999 | 4.04 | 971365 |
| 1740526500 | 4.04 | 0.01 | 0.25 | 4.04 | 4.05 | 4.04 | 630206 |
| 1740440100 | 4.03 | -0.01 | -0.25 | 4.04 | 4.05 | 4.03 | 1387444 |
| 1740180900 | 4.04 | -0.01 | -0.25 | 4.05 | 4.05 | 4.04 | 702944 |
| 1740094500 | 4.05 | 0 | 0.00 | 4.04 | 4.05 | 4.04 | 408217 |
| 1740008100 | 4.05 | 0.01 | 0.25 | 4.05 | 4.05 | 4.04 | 702149 |
| 1739921700 | 4.04 | 0 | 0.00 | 4.04 | 4.05 | 4.03 | 2039863 |
| 1739576100 | 4.04 | 0.01 | 0.25 | 4.04 | 4.0599999 | 4.04 | 847124 |
| 1739489700 | 4.03 | 0.65 | 19.23 | 4.04 | 4.0599999 | 4.03 | 5682582 |
| 1739403300 | 3.38 | -0.09 | -2.59 | 3.43 | 3.43 | 3.35 | 17283 |
| 1739316900 | 3.47 | 0 | 0.00 | 3.49 | 3.515 | 3.35 | 39428 |
| 1739230500 | 3.47 | 0.07 | 2.06 | 3.43 | 3.5 | 3.36 | 26181 |
| 1738971300 | 3.4 | -0.06 | -1.73 | 3.45 | 3.4668 | 3.38 | 28421 |
| 1738884900 | 3.46 | -0.03 | -0.86 | 3.46 | 3.53 | 3.39 | 15958 |
| 1738798500 | 3.49 | 0.15 | 4.49 | 3.33 | 3.5 | 3.33 | 55013 |
| 1738712100 | 3.34 | -0.09 | -2.62 | 3.41 | 3.41 | 3.3 | 46420 |
| 1738625700 | 3.43 | -0.09 | -2.56 | 3.39 | 3.48 | 3.38 | 110444 |
| 1738366500 | 3.52 | 0.05 | 1.44 | 3.52 | 3.52 | 3.47 | 36699 |
| 1738280100 | 3.47 | -0.03 | -0.86 | 3.55 | 3.575 | 3.47 | 25586 |
| 1738193700 | 3.5 | -0.01 | -0.28 | 3.51 | 3.52 | 3.49 | 63311 |
| 1738107300 | 3.51 | 0.01 | 0.29 | 3.5 | 3.51 | 3.49 | 20564 |
| 1738020900 | 3.5 | 0.02 | 0.57 | 3.48 | 3.52 | 3.46 | 86938 |
| 1737761700 | 3.48 | 0.09 | 2.65 | 3.44 | 3.48 | 3.44 | 16699 |
| 1737675300 | 3.39 | 0 | 0.00 | 3.39 | 3.39 | 3.39 | 0 |
| 1737588900 | 3.39 | -0.04 | -1.17 | 3.5 | 3.5 | 3.38 | 71216 |
| 1737502500 | 3.43 | -0.06 | -1.72 | 3.505 | 3.51 | 3.43 | 22976 |
| 1737156900 | 3.49 | -0.05 | -1.41 | 3.53 | 3.53 | 3.49 | 11351 |
| 1737070500 | 3.54 | 0.03 | 0.85 | 3.54 | 3.54 | 3.47 | 20846 |
| 1736984100 | 3.51 | 0.06 | 1.74 | 3.46 | 3.55 | 3.42 | 47011 |
| 1736897700 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.41 | 30728 |
| 1736811300 | 3.5 | -0.03 | -0.85 | 3.51 | 3.58 | 3.47 | 28731 |
| 1736552100 | 3.53 | -0.04 | -1.12 | 3.54 | 3.55 | 3.51 | 14873 |
| 1736379300 | 3.57 | -0.06 | -1.65 | 3.61 | 3.63 | 3.54 | 43223 |
| 1736292900 | 3.63 | 0.15 | 4.31 | 3.48 | 3.7 | 3.45 | 101548 |
| 1736206500 | 3.48 | -0.03 | -0.85 | 3.53 | 3.54 | 3.46 | 12748 |
| 1735947300 | 3.51 | 0.06 | 1.74 | 3.44 | 3.53 | 3.4 | 44998 |
| 1735860900 | 3.45 | 0.05 | 1.47 | 3.37 | 3.46 | 3.36 | 18554 |
| 1735688100 | 3.4 | -0.04 | -1.16 | 3.42 | 3.4602 | 3.38 | 59051 |
| 1735601700 | 3.44 | -0.07 | -1.99 | 3.54 | 3.54 | 3.41 | 52077 |
| 1735342500 | 3.51 | 0.18 | 5.41 | 3.33 | 3.55 | 3.2799999 | 231517 |
| 1735256100 | 3.33 | 0.04 | 1.22 | 3.2799999 | 3.34 | 3.2799999 | 42791 |
| 1735077840 | 3.29 | -0.01 | -0.30 | 3.3 | 3.31 | 3.27 | 25225 |
| 1734996900 | 3.3 | 0.05 | 1.54 | 3.25 | 3.3 | 3.22 | 58341 |
| 1734737700 | 3.25 | -0.01 | -0.31 | 3.21 | 3.29 | 3.21 | 154191 |
| 1734651300 | 3.2599999 | -0.05 | -1.51 | 3.32 | 3.32 | 3.22 | 151394 |
| 1734564900 | 3.31 | -0.09 | -2.65 | 3.4 | 3.5 | 3.2799999 | 156082 |
| 1734478500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.33 | 112507 |
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
