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 | 0.05 | 1.32625994695 | 3.77 | 4 | 3.635 | 185256 | 3.83135659 | CS |
| 4 | -0.06 | -1.54639175258 | 3.88 | 4.243 | 3.635 | 172929 | 3.99334171 | CS |
| 12 | 1.22 | 46.9230769231 | 2.6 | 4.243 | 2.55 | 174762 | 3.67673011 | CS |
| 26 | 1.27 | 49.8039215686 | 2.55 | 4.243 | 2.48 | 95170 | 3.49766163 | CS |
| 52 | 1.32 | 52.8 | 2.5 | 4.243 | 2.38 | 78831 | 3.24380023 | CS |
| 156 | 1.61 | 72.850678733 | 2.21 | 4.243 | 1.69 | 44507 | 2.80302588 | CS |
| 260 | 1.295 | 51.2871287129 | 2.525 | 4.243 | 1.69 | 59846 | 2.64162951 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.65 | -0.21 | -5.44 | 3.87 | 3.87 | 3.635 | 148686 |
| 1737070500 | 3.86 | -0.13 | -3.26 | 3.94 | 3.95 | 3.834 | 110172 |
| 1736984100 | 3.99 | 0.17 | 4.45 | 3.91 | 4 | 3.77 | 172266 |
| 1736897700 | 3.82 | -0.02 | -0.52 | 3.77 | 3.92 | 3.69 | 309898 |
| 1736811300 | 3.84 | -0.21 | -5.19 | 4 | 4.01 | 3.81 | 222906 |
| 1736552100 | 4.05 | 0.1 | 2.53 | 3.94 | 4.084 | 3.81 | 272742 |
| 1736379300 | 3.95 | -0.1 | -2.47 | 4.01 | 4.027 | 3.86 | 75454 |
| 1736292900 | 4.05 | 0.01 | 0.25 | 4.04 | 4.09 | 3.93 | 101988 |
| 1736206500 | 4.04 | -0.09 | -2.18 | 4.14 | 4.19 | 4.005 | 251179 |
| 1735947300 | 4.13 | 0.04 | 0.98 | 4.11 | 4.243 | 4.09 | 219708 |
| 1735860900 | 4.09 | -0.06 | -1.45 | 4.2 | 4.24 | 4.0599999 | 245976 |
| 1735688100 | 4.15 | 0 | 0.00 | 4.17 | 4.1895 | 4.05 | 151234 |
| 1735601700 | 4.15 | 0.01 | 0.24 | 4.14 | 4.2 | 4.05 | 188816 |
| 1735342500 | 4.14 | 0.11 | 2.73 | 4.03 | 4.1699 | 3.87 | 171170 |
| 1735256100 | 4.03 | 0.25 | 6.61 | 3.85 | 4.07 | 3.78 | 130777 |
| 1735077840 | 3.78 | -0.1 | -2.58 | 3.88 | 3.88 | 3.71 | 38528 |
| 1734996900 | 3.88 | -0.05 | -1.27 | 3.93 | 4.0199999 | 3.81 | 88015 |
| 1734737700 | 3.93 | -0.01 | -0.25 | 3.76 | 3.96 | 3.75 | 192981 |
| 1734651300 | 3.94 | -0.07 | -1.75 | 4.04 | 4.1 | 3.89 | 147566 |
| 1734564900 | 4.01 | 0.01 | 0.25 | 4.05 | 4.1932 | 3.9401 | 134093 |
| 1734478500 | 4 | -0.15 | -3.61 | 4.18 | 4.19 | 3.92 | 181793 |
| 1734392100 | 4.15 | 0.16 | 4.01 | 3.99 | 4.15 | 3.99 | 302618 |
| 1734132900 | 3.99 | 0.13 | 3.37 | 3.93 | 4.04 | 3.86 | 129250 |
| 1734046500 | 3.86 | -0.12 | -3.02 | 3.96 | 4.04 | 3.81 | 179953 |
| 1733960100 | 3.98 | 0.21 | 5.57 | 3.8 | 3.99 | 3.74 | 180110 |
| 1733873700 | 3.77 | -0.13 | -3.33 | 3.9 | 3.91 | 3.719 | 119424 |
| 1733787300 | 3.9 | 0.12 | 3.17 | 3.8 | 3.95 | 3.79 | 227831 |
| 1733528100 | 3.78 | 0.17 | 4.71 | 3.66 | 3.78 | 3.6184 | 179571 |
| 1733441700 | 3.61 | 0.01 | 0.28 | 3.66 | 3.7 | 3.57 | 194000 |
| 1733355300 | 3.6 | -0.07 | -1.91 | 3.65 | 3.7 | 3.52 | 2343407 |
| 1733268900 | 3.67 | -0.02 | -0.54 | 3.7 | 3.778 | 3.63 | 186286 |
| 1733182500 | 3.69 | 0.22 | 6.34 | 3.52 | 3.7436 | 3.4301 | 201932 |
| 1732917840 | 3.47 | 0.05 | 1.46 | 3.45 | 3.4999 | 3.36 | 50872 |
| 1732750500 | 3.42 | -0.05 | -1.44 | 3.49 | 3.5332 | 3.38 | 81410 |
| 1732664100 | 3.47 | 0.11 | 3.27 | 3.46 | 3.48 | 3.36 | 175537 |
| 1732577700 | 3.36 | 0.11 | 3.38 | 3.32 | 3.735 | 3.29 | 257804 |
| 1732318500 | 3.25 | 0.17 | 5.52 | 3.08 | 3.29 | 3.0779 | 169772 |
| 1732232100 | 3.08 | 0.14 | 4.76 | 2.99 | 3.1 | 2.93 | 121385 |
| 1732145700 | 2.94 | -0.05 | -1.67 | 3 | 3 | 2.915 | 181830 |
| 1732059300 | 2.99 | 0.13 | 4.55 | 2.81 | 3 | 2.81 | 106066 |
| 1731972900 | 2.86 | -0.04 | -1.38 | 3.13 | 3.16 | 2.85 | 191852 |
| 1731713700 | 2.9 | 0.1 | 3.57 | 2.85 | 3.08 | 2.8 | 293440 |
| 1731627300 | 2.8 | 0.03 | 1.08 | 2.73 | 2.82 | 2.73 | 40805 |
| 1731540900 | 2.77 | -0.02 | -0.72 | 2.7799999 | 2.8 | 2.77 | 16829 |
| 1731454500 | 2.79 | 0.02 | 0.72 | 2.8 | 2.8195 | 2.77 | 14312 |
| 1731368100 | 2.77 | 0.1 | 3.75 | 2.79 | 2.85 | 2.69 | 58510 |
| 1731108900 | 2.67 | 0.08 | 3.09 | 2.59 | 2.67 | 2.56 | 44014 |
| 1731022500 | 2.59 | -0.03 | -1.15 | 2.59 | 2.68 | 2.575 | 19425 |
| 1730936100 | 2.62 | 0.06 | 2.34 | 2.59 | 2.6885 | 2.59 | 27343 |
| 1730849700 | 2.56 | -0.04 | -1.54 | 2.59 | 2.62 | 2.55 | 70029 |
| 1730763300 | 2.6 | -0.03 | -0.95 | 2.56 | 2.6299 | 2.56 | 12281 |
| 1730500500 | 2.625 | -0.01 | -0.19 | 2.66 | 2.66 | 2.62 | 3114 |
| 1730414100 | 2.63 | 0.01 | 0.38 | 2.59 | 2.63 | 2.585 | 18464 |
| 1730327700 | 2.62 | -0.09 | -3.32 | 2.62 | 2.7 | 2.6 | 21508 |
| 1730241300 | 2.7099 | 0.09 | 3.63 | 2.6 | 2.75 | 2.6 | 13690 |
| 1730154900 | 2.615 | 0 | 0.00 | 2.61 | 2.6448 | 2.56 | 20836 |
| 1729895700 | 2.615 | -0.04 | -1.32 | 2.6 | 2.69 | 2.55 | 17579 |
| 1729809300 | 2.65 | 0 | 0.00 | 2.64 | 2.775 | 2.64 | 22811 |
| 1729722900 | 2.65 | -0.07 | -2.57 | 2.71 | 2.72 | 2.64 | 5835 |
| 1729636500 | 2.72 | 0.02 | 0.74 | 2.71 | 2.79 | 2.71 | 15114 |
| 1729550100 | 2.7 | -0.06 | -2.17 | 2.74 | 2.79 | 2.7 | 24662 |
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
