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 | -0.19 | -5.39772727273 | 3.52 | 3.53 | 3.1917 | 273709 | 3.40725991 | CS |
| 4 | -0.04 | -1.18694362018 | 3.37 | 3.91 | 3.1917 | 335149 | 3.49998648 | CS |
| 12 | -0.2 | -5.6657223796 | 3.53 | 4.82 | 3.1 | 502885 | 3.74221064 | CS |
| 26 | -0.67 | -16.75 | 4 | 4.82 | 1.89 | 642394 | 3.4602507 | CS |
| 52 | -0.31 | -8.51648351648 | 3.64 | 5.03 | 1.89 | 534322 | 3.63282231 | CS |
| 156 | -12.31 | -78.7084398977 | 15.64 | 16.15 | 1.53 | 646147 | 5.38591588 | CS |
| 260 | -17.37 | -83.9130434783 | 20.7 | 41.84 | 1.53 | 695437 | 12.87930982 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 3.4 | -0.07 | -2.02 | 3.47 | 3.47 | 3.265 | 433911 |
| 1735256100 | 3.47 | 0.06 | 1.76 | 3.38 | 3.48 | 3.33 | 218284 |
| 1735077840 | 3.41 | 0.04 | 1.19 | 3.37 | 3.41 | 3.2599999 | 148693 |
| 1734996900 | 3.37 | -0.13 | -3.71 | 3.52 | 3.53 | 3.34 | 293947 |
| 1734737700 | 3.5 | 0.08 | 2.34 | 3.34 | 3.625 | 3.34 | 486902 |
| 1734651300 | 3.42 | -0.08 | -2.29 | 3.57 | 3.65 | 3.4 | 244803 |
| 1734564900 | 3.5 | -0.29 | -7.65 | 3.84 | 3.91 | 3.465 | 410696 |
| 1734478500 | 3.79 | 0.05 | 1.34 | 3.74 | 3.79 | 3.64 | 310230 |
| 1734392100 | 3.74 | 0.27 | 7.78 | 3.47 | 3.76 | 3.45 | 320781 |
| 1734132900 | 3.47 | -0.05 | -1.42 | 3.52 | 3.5486 | 3.38 | 193593 |
| 1734046500 | 3.52 | -0.08 | -2.22 | 3.58 | 3.65 | 3.5 | 309341 |
| 1733960100 | 3.6 | -0.02 | -0.55 | 3.67 | 3.67 | 3.515097 | 261904 |
| 1733873700 | 3.62 | 0.01 | 0.28 | 3.6 | 3.7 | 3.45 | 478872 |
| 1733787300 | 3.61 | 0.2 | 5.87 | 3.44 | 3.675 | 3.4117 | 586106 |
| 1733528100 | 3.41 | 0.12 | 3.65 | 3.29 | 3.425 | 3.25 | 364180 |
| 1733441700 | 3.29 | -0.12 | -3.52 | 3.41 | 3.46 | 3.27 | 300784 |
| 1733355300 | 3.41 | 0.1 | 3.02 | 3.33 | 3.41 | 3.29 | 365632 |
| 1733268900 | 3.31 | -0.14 | -4.06 | 3.44 | 3.4521 | 3.3 | 240148 |
| 1733182500 | 3.45 | 0.05 | 1.47 | 3.37 | 3.465 | 3.31 | 399016 |
| 1732917840 | 3.4 | 0 | 0.00 | 3.44 | 3.4777 | 3.37 | 186376 |
| 1732750500 | 3.4 | 0.16 | 4.94 | 3.27 | 3.445 | 3.245 | 495207 |
| 1732664100 | 3.24 | 0.02 | 0.62 | 3.19 | 3.25 | 3.1 | 556335 |
| 1732577700 | 3.22 | -0.03 | -0.92 | 3.2799999 | 3.305 | 3.145 | 1920535 |
| 1732318500 | 3.25 | -0.07 | -2.11 | 3.32 | 3.3901 | 3.24 | 666589 |
| 1732232100 | 3.32 | 0.12 | 3.75 | 3.2 | 3.33 | 3.2 | 844196 |
| 1732145700 | 3.2 | 0.05 | 1.59 | 3.19 | 3.24 | 3.1 | 723941 |
| 1732059300 | 3.15 | -0.1 | -3.08 | 3.2 | 3.27 | 3.1 | 820740 |
| 1731972900 | 3.25 | -0.05 | -1.52 | 3.3 | 3.38 | 3.215 | 563111 |
| 1731713700 | 3.3 | -0.2 | -5.71 | 3.5 | 3.52 | 3.25 | 492502 |
| 1731627300 | 3.5 | -0.21 | -5.66 | 3.7 | 3.71 | 3.48 | 564470 |
| 1731540900 | 3.71 | -0.21 | -5.36 | 3.95 | 3.95 | 3.7 | 732077 |
| 1731454500 | 3.92 | -0.33 | -7.66 | 3.92 | 4.13 | 3.65 | 852924 |
| 1731368100 | 4.245 | -0.42 | -8.91 | 4.64 | 4.64 | 4.18 | 690623 |
| 1731108900 | 4.66 | 0.09 | 1.97 | 4.62 | 4.82 | 4.51 | 4093071 |
| 1731022500 | 4.57 | 0.02 | 0.44 | 4.55 | 4.72 | 4.39 | 857972 |
| 1730936100 | 4.55 | 0.43 | 10.44 | 4.35 | 4.57 | 4.28 | 1214662 |
| 1730849700 | 4.12 | 0.3 | 7.85 | 3.83 | 4.3 | 3.83 | 822800 |
| 1730763300 | 3.82 | 0.27 | 7.61 | 3.56 | 3.93 | 3.55 | 863254 |
| 1730500500 | 3.55 | 0.04 | 1.14 | 3.51 | 3.56 | 3.4763 | 177855 |
| 1730414100 | 3.51 | -0.22 | -5.90 | 3.74 | 3.75 | 3.47 | 337526 |
| 1730327700 | 3.73 | 0.21 | 5.97 | 3.52 | 3.74 | 3.5 | 178727 |
| 1730241300 | 3.52 | -0.05 | -1.40 | 3.55 | 3.6083 | 3.49 | 182553 |
| 1730154900 | 3.57 | 0.01 | 0.28 | 3.62 | 3.64 | 3.55 | 137792 |
| 1729895700 | 3.56 | 0.01 | 0.28 | 3.59 | 3.67 | 3.55 | 193372 |
| 1729809300 | 3.55 | 0 | 0.00 | 3.58 | 3.6 | 3.5 | 185350 |
| 1729722900 | 3.55 | -0.16 | -4.31 | 3.67 | 3.67 | 3.47 | 267671 |
| 1729636500 | 3.71 | -0.04 | -1.07 | 3.7 | 3.82 | 3.66 | 210215 |
| 1729550100 | 3.75 | -0.06 | -1.57 | 3.82 | 3.89 | 3.69 | 262244 |
| 1729290900 | 3.81 | 0.09 | 2.42 | 3.74 | 3.84 | 3.72 | 224476 |
| 1729204500 | 3.72 | 0.04 | 1.09 | 3.65 | 3.72 | 3.58 | 213247 |
| 1729118100 | 3.68 | 0.03 | 0.82 | 3.7 | 3.7626 | 3.65 | 279946 |
| 1729031700 | 3.65 | 0.01 | 0.27 | 3.62 | 3.66 | 3.55 | 238057 |
| 1728945300 | 3.64 | 0.1 | 2.82 | 3.52 | 3.66 | 3.48 | 292743 |
| 1728686100 | 3.54 | 0.15 | 4.42 | 3.34 | 3.59 | 3.34 | 343086 |
| 1728599700 | 3.39 | -0.03 | -0.88 | 3.37 | 3.46 | 3.36 | 257990 |
| 1728513300 | 3.42 | -0.07 | -2.01 | 3.5 | 3.5 | 3.377 | 210638 |
| 1728426900 | 3.49 | 0.02 | 0.58 | 3.45 | 3.57 | 3.44 | 176747 |
| 1728340500 | 3.47 | -0.07 | -1.98 | 3.53 | 3.6 | 3.39 | 304210 |
| 1728081300 | 3.54 | 0.05 | 1.43 | 3.55 | 3.56 | 3.45 | 176452 |
| 1727994900 | 3.49 | -0.08 | -2.24 | 3.51 | 3.6 | 3.4475 | 174737 |
| 1727908500 | 3.57 | 0.07 | 2.00 | 3.5 | 3.67 | 3.49 | 366835 |
| 1727822100 | 3.5 | -0.09 | -2.51 | 3.61 | 3.62 | 3.4 | 419947 |
| 1727735700 | 3.59 | 0.11 | 3.16 | 3.41 | 3.61 | 3.41 | 536158 |
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
