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 | 0.28 | 8.28402366864 | 3.38 | 3.91 | 3.09 | 2463891 | 3.49114235 | CS |
| 4 | -0.47 | -11.3801452785 | 4.13 | 4.24 | 3.02 | 2207340 | 3.52077833 | CS |
| 12 | -0.49 | -11.8072289157 | 4.15 | 5.99 | 3.02 | 2167380 | 4.09466144 | CS |
| 26 | -4.46 | -54.9261083744 | 8.12 | 8.19 | 3.02 | 2039981 | 4.88989371 | CS |
| 52 | -4.25 | -53.7294563843 | 7.91 | 10.72 | 3.02 | 1799453 | 6.05038555 | CS |
| 156 | -20.92 | -85.1098454028 | 24.58 | 35.36 | 3.02 | 1382689 | 11.36177496 | CS |
| 260 | -30.32 | -89.2289582107 | 33.98 | 64.37 | 3.02 | 1093768 | 15.9384403 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 3.66 | 0.25 | 7.33 | 3.4 | 3.66 | 3.35 | 2128276 |
| 1741905300 | 3.41 | -0.25 | -6.83 | 3.62 | 3.91 | 3.23 | 4181461 |
| 1741818900 | 3.66 | 0.19 | 5.48 | 3.47 | 3.67 | 3.38 | 2093177 |
| 1741732500 | 3.47 | 0.2 | 6.12 | 3.2 | 3.48 | 3.09 | 2621187 |
| 1741646100 | 3.27 | -0.19 | -5.49 | 3.38 | 3.44 | 3.19 | 1414919 |
| 1741390500 | 3.46 | -0.02 | -0.57 | 3.45 | 3.525 | 3.33 | 3088782 |
| 1741304100 | 3.48 | 0.09 | 2.65 | 3.33 | 3.525 | 3.23 | 2342319 |
| 1741217700 | 3.39 | 0.2 | 6.27 | 3.21 | 3.42 | 3.15 | 2232494 |
| 1741131300 | 3.19 | -0.01 | -0.31 | 3.12 | 3.25 | 3.02 | 2642786 |
| 1741044900 | 3.2 | -0.21 | -6.16 | 3.42 | 3.61 | 3.02 | 3071859 |
| 1740785700 | 3.41 | 0.16 | 4.92 | 3.265 | 3.41 | 3.05 | 4369246 |
| 1740699300 | 3.25 | -0.5 | -13.33 | 3.25 | 3.71 | 3.25 | 2086982 |
| 1740612900 | 3.75 | 0.07 | 1.90 | 3.7 | 3.865 | 3.68 | 1282540 |
| 1740526500 | 3.68 | -0.2 | -5.15 | 3.92 | 3.95 | 3.64 | 1532180 |
| 1740440100 | 3.88 | -0.04 | -1.02 | 3.92 | 4.01 | 3.72 | 1507700 |
| 1740180900 | 3.92 | -0.17 | -4.16 | 4.16 | 4.24 | 3.92 | 1425876 |
| 1740094500 | 4.09 | -0.07 | -1.68 | 4.17 | 4.2397 | 4.0199999 | 1171914 |
| 1740008100 | 4.16 | 0.24 | 6.12 | 3.89 | 4.16 | 3.85 | 1123656 |
| 1739921700 | 3.92 | -0.08 | -2.00 | 4.09 | 4.19 | 3.91 | 2049992 |
| 1739576100 | 4 | 0.04 | 1.01 | 3.95 | 4.155 | 3.88 | 1149402 |
| 1739489700 | 3.96 | 0.2 | 5.32 | 3.7 | 3.96 | 3.69 | 1253419 |
| 1739403300 | 3.76 | 0.02 | 0.53 | 3.63 | 3.76 | 3.61 | 1238161 |
| 1739316900 | 3.74 | -0.27 | -6.73 | 3.85 | 4.015 | 3.725 | 1986118 |
| 1739230500 | 4.01 | -0.21 | -4.98 | 4.21 | 4.21 | 4.01 | 1225476 |
| 1738971300 | 4.22 | -0.29 | -6.43 | 4.53 | 4.589 | 4.1701 | 972874 |
| 1738884900 | 4.51 | -0.28 | -5.85 | 4.8099999 | 4.85 | 4.51 | 1040644 |
| 1738798500 | 4.79 | 0.16 | 3.46 | 4.63 | 4.86 | 4.63 | 962611 |
| 1738712100 | 4.63 | 0.16 | 3.58 | 4.47 | 4.66 | 4.375 | 732250 |
| 1738625700 | 4.47 | 0 | 0.00 | 4.39 | 4.605 | 4.25 | 1657881 |
| 1738366500 | 4.47 | -0.07 | -1.54 | 4.57 | 4.675 | 4.44 | 914451 |
| 1738280100 | 4.54 | 0.06 | 1.34 | 4.42 | 4.65 | 4.42 | 1141644 |
| 1738193700 | 4.48 | -0.14 | -3.03 | 4.55 | 4.675 | 4.41 | 1270970 |
| 1738107300 | 4.62 | -0.1 | -2.12 | 4.698 | 4.78 | 4.25 | 2639355 |
| 1738020900 | 4.72 | -0.13 | -2.68 | 4.72 | 5.05 | 4.6849999 | 3692492 |
| 1737761700 | 4.85 | -0.07 | -1.42 | 4.75 | 4.9974999 | 4.605 | 1739616 |
| 1737675300 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737588900 | 4.92 | 0.26 | 5.58 | 4.65 | 5.05 | 4.64 | 2353579 |
| 1737502500 | 4.66 | 0.2 | 4.48 | 4.5 | 4.67 | 4.35 | 2434718 |
| 1737156900 | 4.46 | 0.14 | 3.24 | 4.28 | 4.59 | 4.11 | 3391665 |
| 1737070500 | 4.32 | 0.51 | 13.39 | 3.83 | 4.415 | 3.5 | 4973572 |
| 1736984100 | 3.81 | -0.54 | -12.31 | 4.48 | 4.54 | 3.765 | 4533814 |
| 1736897700 | 4.345 | -0.44 | -9.10 | 4.7699999 | 4.85 | 4.24 | 1990962 |
| 1736811300 | 4.78 | 0.33 | 7.42 | 4.35 | 5.0199999 | 4.3099999 | 3626575 |
| 1736552100 | 4.45 | -0.38 | -7.87 | 4.66 | 5.99 | 4 | 11847719 |
| 1736379300 | 4.83 | 0.21 | 4.55 | 4.57 | 4.88 | 4.5199999 | 2056847 |
| 1736292900 | 4.62 | 0.05 | 1.09 | 4.55 | 4.805 | 4.5 | 1518922 |
| 1736206500 | 4.57 | 0.15 | 3.39 | 4.44 | 4.66 | 4.4 | 1951567 |
| 1735947300 | 4.42 | 0.12 | 2.79 | 4.32 | 4.42 | 4.25 | 1090632 |
| 1735860900 | 4.3 | 0.18 | 4.37 | 4.15 | 4.39 | 4.12 | 1430631 |
| 1735688100 | 4.12 | -0.06 | -1.44 | 4.24 | 4.26 | 4.01 | 1417696 |
| 1735601700 | 4.18 | -0.18 | -4.13 | 4.3 | 4.3 | 4.16 | 1535377 |
| 1735342500 | 4.36 | -0.09 | -2.02 | 4.38 | 4.47 | 4.18 | 1747283 |
| 1735256100 | 4.45 | 0.22 | 5.20 | 4.15 | 4.46 | 4.13 | 1145669 |
| 1735077840 | 4.23 | -0.11 | -2.53 | 4.3099999 | 4.34 | 4.165 | 847672 |
| 1734996900 | 4.34 | 0.18 | 4.33 | 4.15 | 4.365 | 4.12 | 1991982 |
| 1734737700 | 4.16 | -0.1 | -2.35 | 4.2 | 4.315 | 4.15 | 6341048 |
| 1734651300 | 4.26 | 0.06 | 1.43 | 4.2 | 4.32 | 4.12 | 1966872 |
| 1734564900 | 4.2 | -0.3 | -6.67 | 4.49 | 4.5199999 | 4.11 | 2242664 |
| 1734478500 | 4.5 | -0.34 | -7.02 | 4.7699999 | 4.84 | 4.475 | 1726827 |
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
