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 | -0.11 | -2.5171624714 | 4.37 | 4.64 | 4.185 | 154592 | 4.32372747 | CS |
| 4 | 0.15 | 3.6496350365 | 4.11 | 4.96 | 3.835 | 182796 | 4.32790949 | CS |
| 12 | -1.39 | -24.6017699115 | 5.65 | 6.04 | 3.66 | 197861 | 4.37125828 | CS |
| 26 | -1.45 | -25.3940455342 | 5.71 | 6.13 | 3.66 | 192565 | 4.66807295 | CS |
| 52 | -3.35 | -44.0210249671 | 7.61 | 7.75 | 3.38 | 266462 | 4.859852 | CS |
| 156 | -5.73 | -57.3573573574 | 9.99 | 20.78 | 3.38 | 306424 | 9.55646983 | CS |
| 260 | -8.74 | -67.2307692308 | 13 | 20.78 | 3.38 | 261390 | 9.72830018 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 4.19 | -0.32 | -7.10 | 4.5199999 | 4.64 | 4.19 | 208735 |
| 1737761700 | 4.51 | 0.29 | 6.87 | 4.45 | 4.63 | 4.45 | 149132 |
| 1737675300 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1737588900 | 4.22 | -0.27 | -6.01 | 4.46 | 4.54 | 4.21 | 159925 |
| 1737502500 | 4.49 | 0.22 | 5.15 | 4.36 | 4.54 | 4.32 | 101899 |
| 1737156900 | 4.2699999 | 0.09 | 2.15 | 4.24 | 4.29 | 4.16 | 135779 |
| 1737070500 | 4.18 | 0.02 | 0.48 | 4.16 | 4.23 | 4.08 | 153737 |
| 1736984100 | 4.16 | 0.19 | 4.79 | 4.11 | 4.24 | 4.11 | 95820 |
| 1736897700 | 3.97 | 0 | 0.00 | 4.01 | 4.11 | 3.835 | 120934 |
| 1736811300 | 3.97 | -0.15 | -3.64 | 4 | 4.105 | 3.97 | 97832 |
| 1736552100 | 4.12 | -0.22 | -5.07 | 4.19 | 4.255 | 4 | 164089 |
| 1736379300 | 4.34 | -0.11 | -2.47 | 4.41 | 4.41 | 4.19 | 107352 |
| 1736292900 | 4.45 | 0.01 | 0.23 | 4.4 | 4.47 | 4.29 | 135677 |
| 1736206500 | 4.44 | -0.5 | -10.12 | 4.66 | 4.7699999 | 4.4 | 272791 |
| 1735947300 | 4.94 | 0.6 | 13.82 | 4.42 | 4.96 | 4.3099999 | 392623 |
| 1735860900 | 4.34 | 0.36 | 9.05 | 4.21 | 4.61 | 4.17 | 316664 |
| 1735688100 | 3.98 | -0.08 | -1.97 | 4.11 | 4.21 | 3.95 | 365133 |
| 1735601700 | 4.0599999 | 0.13 | 3.31 | 3.91 | 4.1 | 3.9 | 176760 |
| 1735342500 | 3.93 | -0.03 | -0.76 | 3.93 | 4.12 | 3.83 | 137360 |
| 1735256100 | 3.96 | 0.19 | 5.04 | 3.74 | 3.975 | 3.73 | 95496 |
| 1735077840 | 3.77 | -0.01 | -0.26 | 3.77 | 3.8 | 3.72 | 49706 |
| 1734996900 | 3.78 | 0.03 | 0.80 | 3.81 | 3.96 | 3.72 | 83184 |
| 1734737700 | 3.75 | 0.02 | 0.54 | 3.69 | 3.98 | 3.69 | 538002 |
| 1734651300 | 3.73 | -0.02 | -0.53 | 3.79 | 3.87 | 3.66 | 177322 |
| 1734564900 | 3.75 | -0.2 | -5.06 | 4.0599999 | 4.0819 | 3.72 | 149870 |
| 1734478500 | 3.95 | 0.01 | 0.25 | 3.9 | 4 | 3.86 | 116202 |
| 1734392100 | 3.94 | -0.08 | -1.99 | 4.01 | 4.11 | 3.87 | 125048 |
| 1734132900 | 4.0199999 | -0.07 | -1.71 | 4.08 | 4.17 | 4.005 | 69566 |
| 1734046500 | 4.09 | -0.18 | -4.22 | 4.25 | 4.25 | 4.0599999 | 112152 |
| 1733960100 | 4.2699999 | 0.22 | 5.43 | 4.08 | 4.35 | 4.025 | 180271 |
| 1733873700 | 4.05 | 0.14 | 3.58 | 3.97 | 4.0599999 | 3.8 | 199759 |
| 1733787300 | 3.91 | 0.01 | 0.26 | 3.98 | 4.0599999 | 3.89 | 177475 |
| 1733528100 | 3.9 | 0 | 0.00 | 3.94 | 4.0599999 | 3.79 | 141182 |
| 1733441700 | 3.9 | -0.1 | -2.50 | 4.01 | 4.07 | 3.8454 | 183109 |
| 1733355300 | 4 | -0.11 | -2.68 | 4.11 | 4.24 | 3.945 | 169104 |
| 1733268900 | 4.11 | -0.18 | -4.20 | 4.24 | 4.28 | 4.09 | 195875 |
| 1733182500 | 4.29 | -0.13 | -2.94 | 4.41 | 4.41 | 4.21 | 220052 |
| 1732917840 | 4.42 | -0.01 | -0.23 | 4.49 | 4.49 | 4.37 | 73221 |
| 1732750500 | 4.43 | 0.13 | 3.02 | 4.38 | 4.45 | 4.37 | 110355 |
| 1732664100 | 4.3 | -0.19 | -4.23 | 4.49 | 4.49 | 4.23 | 148723 |
| 1732577700 | 4.49 | 0.03 | 0.67 | 4.53 | 4.59 | 4.45 | 204619 |
| 1732318500 | 4.46 | 0.03 | 0.68 | 4.5 | 4.5199999 | 4.2699999 | 190746 |
| 1732232100 | 4.43 | 0.46 | 11.59 | 4.01 | 4.48 | 3.965 | 559064 |
| 1732145700 | 3.97 | -0.07 | -1.73 | 4.04 | 4.04 | 3.815 | 155275 |
| 1732059300 | 4.04 | 0 | 0.00 | 4.12 | 4.12 | 3.95 | 149781 |
| 1731972900 | 4.04 | -0.08 | -1.94 | 4.07 | 4.12 | 3.98 | 156577 |
| 1731713700 | 4.12 | -0.19 | -4.41 | 4.18 | 4.38 | 4.09 | 214662 |
| 1731627300 | 4.3099999 | 0.2 | 4.87 | 4.32 | 4.45 | 4.11 | 455394 |
| 1731540900 | 4.11 | -1.08 | -20.81 | 5.5 | 5.78 | 4 | 807233 |
| 1731454500 | 5.19 | -0.1 | -1.89 | 5.29 | 5.29 | 5.05 | 234294 |
| 1731368100 | 5.29 | -0.1 | -1.86 | 5.38 | 5.38 | 4.9 | 250688 |
| 1731108900 | 5.39 | -0.35 | -6.10 | 5.74 | 5.74 | 5.35 | 177486 |
| 1731022500 | 5.74 | -0.29 | -4.81 | 5.8 | 5.84 | 5.58 | 234226 |
| 1730936100 | 6.03 | 0.24 | 4.15 | 5.5 | 6.04 | 5.17 | 414156 |
| 1730849700 | 5.79 | 0.18 | 3.21 | 5.62 | 5.805 | 5.61 | 203033 |
| 1730763300 | 5.61 | 0.08 | 1.45 | 5.5199999 | 5.74 | 5.5199999 | 104050 |
| 1730500500 | 5.53 | 0 | 0.00 | 5.6 | 5.61 | 5.47 | 109943 |
| 1730414100 | 5.53 | -0.14 | -2.47 | 5.67 | 5.73 | 5.405 | 219197 |
| 1730327700 | 5.67 | -0.03 | -0.53 | 5.69 | 5.785 | 5.64 | 64356 |
| 1730241300 | 5.7 | -0.05 | -0.87 | 5.72 | 5.82 | 5.61 | 106035 |
| 1730154900 | 5.75 | 0.23 | 4.17 | 5.59 | 5.83 | 5.5599999 | 118380 |
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
