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 | -0.33 | -6.80412371134 | 4.85 | 5.08 | 4.5 | 75975 | 4.68352389 | CS |
| 4 | 0.44 | 10.7843137255 | 4.08 | 5.17 | 4.0425 | 102103 | 4.53941359 | CS |
| 12 | 0.41 | 9.97566909976 | 4.11 | 7.0791 | 3.198 | 197680 | 4.82820692 | CS |
| 26 | 0.76 | 20.2127659574 | 3.76 | 8.4 | 3.11 | 155965 | 5.35358542 | CS |
| 52 | -2.48 | -35.4285714286 | 7 | 20.72 | 3.11 | 104783 | 5.77543197 | CS |
| 156 | -2.48 | -35.4285714286 | 7 | 20.72 | 3.11 | 104783 | 5.77543197 | CS |
| 260 | -2.48 | -35.4285714286 | 7 | 20.72 | 3.11 | 104783 | 5.77543197 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 4.5199999 | 0.01 | 0.22 | 4.5599999 | 4.6494 | 4.51 | 41622 |
| 1738193700 | 4.51 | -0.13 | -2.80 | 4.7 | 4.8 | 4.5 | 92074 |
| 1738107300 | 4.64 | -0.11 | -2.32 | 4.7 | 4.88 | 4.5599999 | 121841 |
| 1738020900 | 4.75 | -0.28 | -5.57 | 4.79 | 5 | 4.67 | 53560 |
| 1737761700 | 5.03 | 0.05 | 1.00 | 4.85 | 5.08 | 4.65 | 70783 |
| 1737675300 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1737588900 | 4.98 | 0.05 | 1.01 | 4.94 | 5.15 | 4.8291 | 71743 |
| 1737502500 | 4.93 | 0.24 | 5.12 | 4.82 | 5 | 4.62 | 62566 |
| 1737156900 | 4.69 | -0.1 | -2.09 | 4.83 | 4.9417 | 4.61 | 48910 |
| 1737070500 | 4.79 | -0.05 | -1.03 | 4.84 | 5.17 | 4.73 | 78288 |
| 1736984100 | 4.84 | 0.26 | 5.68 | 4.63 | 4.9 | 4.55 | 90755 |
| 1736897700 | 4.58 | 0.08 | 1.78 | 4.7 | 4.7 | 4.4138 | 44219 |
| 1736811300 | 4.5 | 0.39 | 9.49 | 4.2 | 4.86 | 4.1448 | 223538 |
| 1736552100 | 4.11 | -0.19 | -4.42 | 4.29 | 4.4768 | 4.05 | 223614 |
| 1736379300 | 4.3 | -0.25 | -5.49 | 4.5523999 | 4.58 | 4.28 | 85411 |
| 1736292900 | 4.55 | 0.32 | 7.57 | 4.49 | 4.86 | 4.3275 | 179410 |
| 1736206500 | 4.23 | -0.29 | -6.42 | 4.48 | 4.62 | 4.23 | 125229 |
| 1735947300 | 4.5199999 | 0.45 | 11.06 | 4.135 | 4.66 | 4.0425 | 102918 |
| 1735860900 | 4.07 | -0.05 | -1.21 | 4.2704 | 4.35 | 4.01 | 76279 |
| 1735688100 | 4.12 | -0.52 | -11.21 | 4.7699999 | 4.7699999 | 4.0199999 | 286014 |
| 1735601700 | 4.64 | -0.23 | -4.72 | 4.8 | 4.82 | 4.5 | 142450 |
| 1735342500 | 4.87 | 0.06 | 1.25 | 4.72 | 5.11 | 4.66 | 206631 |
| 1735256100 | 4.8099999 | -0.16 | -3.22 | 4.97 | 5.16 | 4.68 | 83657 |
| 1735077840 | 4.97 | 0.31 | 6.65 | 4.69 | 5.34 | 4.69 | 106708 |
| 1734996900 | 4.66 | -0.52 | -10.04 | 4.78 | 5.07 | 4.62 | 184352 |
| 1734737700 | 5.18 | 0.64 | 14.10 | 4.675 | 5.24 | 4.5199999 | 1737743 |
| 1734651300 | 4.54 | -0.13 | -2.78 | 4.63 | 4.82 | 4.5 | 291303 |
| 1734564900 | 4.67 | -0.24 | -4.89 | 5.025 | 5.05 | 4.63 | 149349 |
| 1734478500 | 4.91 | -0.03 | -0.61 | 4.93 | 5.15 | 4.78 | 124681 |
| 1734392100 | 4.94 | -0.26 | -5.00 | 5.22 | 5.39 | 4.7 | 333328 |
| 1734132900 | 5.2 | 0.11 | 2.16 | 4.69 | 5.35 | 4.35 | 518259 |
| 1734046500 | 5.09 | -0.01 | -0.20 | 5.43 | 5.43 | 5.075 | 154610 |
| 1733960100 | 5.1 | -0.48 | -8.60 | 5.57 | 5.665 | 5 | 226302 |
| 1733873700 | 5.58 | -0.22 | -3.79 | 5.72 | 5.82 | 5.345 | 200211 |
| 1733787300 | 5.8 | -0.72 | -11.04 | 6.88 | 6.88 | 5.75 | 405272 |
| 1733528100 | 6.5199999 | 0.95 | 17.06 | 5.885 | 7.0791 | 5.75 | 350272 |
| 1733441700 | 5.57 | 0.41 | 7.95 | 5.11 | 5.61 | 5.11 | 271734 |
| 1733355300 | 5.16 | 0.28 | 5.74 | 4.985 | 5.16 | 4.75 | 180496 |
| 1733268900 | 4.88 | 0.63 | 14.82 | 4.42 | 5.2394 | 4.3726 | 488279 |
| 1733182500 | 4.25 | 0.27 | 6.78 | 4.07 | 4.82 | 3.97 | 266223 |
| 1732917840 | 3.98 | -0.3 | -7.01 | 4.345 | 4.37 | 3.945 | 148754 |
| 1732750500 | 4.28 | -0.17 | -3.82 | 4.51 | 4.51 | 3.86 | 288215 |
| 1732664100 | 4.45 | -0.04 | -0.89 | 4.5599999 | 4.73 | 4.2619999 | 214174 |
| 1732577700 | 4.49 | 0.25 | 5.90 | 4.34 | 4.51 | 4.3 | 241961 |
| 1732318500 | 4.24 | -0.23 | -5.15 | 4.5 | 4.5236 | 4.1 | 117690 |
| 1732232100 | 4.47 | 0.27 | 6.43 | 4.659 | 4.9478 | 4.36 | 207304 |
| 1732145700 | 4.2 | -0.24 | -5.41 | 4.4 | 4.43 | 3.82 | 95575 |
| 1732059300 | 4.44 | 1.13 | 34.14 | 3.3 | 4.7299 | 3.198 | 235578 |
| 1731972900 | 3.31 | -0.42 | -11.26 | 3.7001 | 3.81 | 3.3 | 113987 |
| 1731713700 | 3.73 | -0.23 | -5.81 | 3.96 | 3.9692 | 3.66 | 64056 |
| 1731627300 | 3.96 | -0.02 | -0.50 | 4.1032 | 4.1032 | 3.82 | 95574 |
| 1731540900 | 3.98 | -0.21 | -5.01 | 4.0903 | 4.23 | 3.94 | 77821 |
| 1731454500 | 4.19 | -0.19 | -4.34 | 4.38 | 4.54 | 4.085 | 92371 |
| 1731368100 | 4.38 | 0.16 | 3.79 | 4.2467 | 4.42 | 4.204 | 41089 |
| 1731108900 | 4.22 | 0.03 | 0.72 | 4.11 | 4.23 | 4.105 | 39055 |
| 1731022500 | 4.19 | -0.41 | -8.91 | 4.6449999 | 4.73 | 4.12 | 75047 |
| 1730936100 | 4.6 | 0.38 | 9.00 | 4.2699999 | 4.78 | 4.2601 | 89600 |
| 1730849700 | 4.22 | -0.02 | -0.47 | 4.22 | 4.25 | 4.1449999 | 20095 |
| 1730763300 | 4.24 | -0.01 | -0.24 | 4.21 | 4.2699999 | 4.13 | 28179 |
| 1730500500 | 4.25 | 0.19 | 4.68 | 4.14 | 4.3 | 4.04 | 59893 |
| 1730414100 | 4.0599999 | -0.35 | -7.94 | 4.48 | 4.484 | 4.0599999 | 53382 |
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
