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 | 0.52 | 16.6134185304 | 3.13 | 3.67 | 3.12 | 340685 | 3.40415951 | CS |
| 4 | -0.23 | -5.92783505155 | 3.88 | 3.99 | 3.11 | 405034 | 3.4827406 | CS |
| 12 | -1.27 | -25.8130081301 | 4.92 | 5.14 | 3.11 | 316864 | 3.74326193 | CS |
| 26 | -0.4 | -9.87654320988 | 4.05 | 6.28 | 3.11 | 554747 | 5.00624074 | CS |
| 52 | -6.95 | -65.5660377358 | 10.6 | 10.9 | 3.11 | 531518 | 5.74723141 | CS |
| 156 | -82.36 | -95.7563074061 | 86.01 | 88.48 | 3.11 | 298246 | 17.74607067 | CS |
| 260 | -26.88 | -88.0445463479 | 30.53 | 113.37 | 3.11 | 231667 | 31.38769803 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 3.64 | 0.16 | 4.60 | 3.44 | 3.71 | 3.41 | 1448557 |
| 1742510100 | 3.48 | 0.14 | 4.19 | 3.34 | 3.5391 | 3.33 | 195081 |
| 1742423700 | 3.34 | 0.05 | 1.52 | 3.27 | 3.345 | 3.22 | 200285 |
| 1742337300 | 3.29 | -0.23 | -6.53 | 3.48 | 3.48 | 3.22 | 474537 |
| 1742250900 | 3.52 | 0.09 | 2.62 | 3.46 | 3.6099 | 3.46 | 345277 |
| 1741991700 | 3.43 | 0.31 | 9.94 | 3.13 | 3.455 | 3.12 | 492642 |
| 1741905300 | 3.12 | -0.26 | -7.69 | 3.36 | 3.42 | 3.11 | 473968 |
| 1741818900 | 3.38 | -0.23 | -6.37 | 3.64 | 3.68 | 3.36 | 380518 |
| 1741732500 | 3.61 | -0.12 | -3.22 | 3.77 | 3.79 | 3.555 | 456261 |
| 1741646100 | 3.73 | 0.19 | 5.37 | 3.55 | 3.895 | 3.535 | 649732 |
| 1741390500 | 3.54 | 0.08 | 2.31 | 3.5 | 3.626 | 3.44 | 574408 |
| 1741304100 | 3.46 | 0.04 | 1.32 | 3.4 | 3.57 | 3.35 | 366061 |
| 1741217700 | 3.415 | -0.02 | -0.44 | 3.43 | 3.54 | 3.305 | 497768 |
| 1741131300 | 3.43 | 0.04 | 1.18 | 3.36 | 3.47 | 3.33 | 414394 |
| 1741044900 | 3.39 | 0.01 | 0.30 | 3.43 | 3.595 | 3.37 | 493853 |
| 1740785700 | 3.38 | -0.27 | -7.40 | 3.55 | 3.725 | 3.32 | 832415 |
| 1740699300 | 3.65 | -0.02 | -0.54 | 3.64 | 3.72 | 3.54 | 430266 |
| 1740612900 | 3.67 | 0.04 | 1.10 | 3.6 | 3.82 | 3.6 | 296052 |
| 1740526500 | 3.63 | -0.12 | -3.20 | 3.78 | 3.83 | 3.61 | 197829 |
| 1740440100 | 3.75 | -0.11 | -2.85 | 3.92 | 3.92 | 3.73 | 191467 |
| 1740180900 | 3.86 | 0.03 | 0.78 | 3.88 | 3.99 | 3.8 | 215855 |
| 1740094500 | 3.83 | 0.04 | 1.06 | 3.78 | 3.88 | 3.68 | 285621 |
| 1740008100 | 3.79 | 0.13 | 3.55 | 3.64 | 3.895 | 3.61 | 246323 |
| 1739921700 | 3.66 | 0.11 | 3.10 | 3.63 | 3.71 | 3.595 | 316066 |
| 1739576100 | 3.55 | 0.04 | 1.14 | 3.55 | 3.68 | 3.47 | 256750 |
| 1739489700 | 3.51 | 0.04 | 1.15 | 3.48 | 3.515 | 3.4 | 206688 |
| 1739403300 | 3.47 | -0.03 | -0.86 | 3.5 | 3.5099 | 3.42 | 176585 |
| 1739316900 | 3.5 | 0.09 | 2.64 | 3.43 | 3.54 | 3.41 | 213139 |
| 1739230500 | 3.41 | -0.02 | -0.58 | 3.43 | 3.515 | 3.41 | 196048 |
| 1738971300 | 3.43 | -0.08 | -2.28 | 3.5 | 3.52 | 3.3701 | 200220 |
| 1738884900 | 3.51 | 0.05 | 1.45 | 3.46 | 3.54 | 3.459 | 182526 |
| 1738798500 | 3.46 | -0.03 | -0.86 | 3.58 | 3.58 | 3.44 | 398614 |
| 1738712100 | 3.49 | -0.11 | -3.06 | 3.57 | 3.6 | 3.49 | 313842 |
| 1738625700 | 3.6 | -0.18 | -4.76 | 3.71 | 3.775 | 3.59 | 278302 |
| 1738366500 | 3.78 | 0.03 | 0.80 | 3.75 | 3.79 | 3.68 | 229412 |
| 1738280100 | 3.75 | -0.08 | -2.09 | 3.85 | 3.918 | 3.735 | 188449 |
| 1738193700 | 3.83 | 0.02 | 0.66 | 3.81 | 3.89 | 3.76 | 270930 |
| 1738107300 | 3.805 | -0.04 | -0.91 | 3.85 | 3.9 | 3.76 | 194227 |
| 1738020900 | 3.84 | -0.14 | -3.52 | 3.98 | 4.04 | 3.77 | 284711 |
| 1737761700 | 3.98 | 0.07 | 1.79 | 3.84 | 4.05 | 3.84 | 377037 |
| 1737675300 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1737588900 | 3.91 | 0.01 | 0.26 | 3.94 | 4 | 3.86 | 232190 |
| 1737502500 | 3.9 | -0.07 | -1.76 | 4.04 | 4.05 | 3.9 | 264590 |
| 1737156900 | 3.97 | -0.01 | -0.25 | 4 | 4.07 | 3.9525 | 329411 |
| 1737070500 | 3.98 | -0.03 | -0.75 | 4.04 | 4.065 | 3.88 | 229093 |
| 1736984100 | 4.01 | 0.03 | 0.75 | 4 | 4.175 | 4 | 230640 |
| 1736897700 | 3.98 | -0.01 | -0.25 | 4 | 4.1 | 3.85 | 380095 |
| 1736811300 | 3.99 | -0.01 | -0.25 | 3.97 | 4 | 3.91 | 191771 |
| 1736552100 | 4 | -0.11 | -2.68 | 4.01 | 4.0735 | 3.95 | 297006 |
| 1736379300 | 4.11 | -0.16 | -3.75 | 4.23 | 4.2545 | 4.03 | 474533 |
| 1736292900 | 4.2699999 | -0.22 | -4.79 | 4.47 | 4.51 | 4.22 | 313547 |
| 1736206500 | 4.485 | -0.31 | -6.37 | 4.8099999 | 4.9098 | 4.44 | 369138 |
| 1735947300 | 4.79 | -0.02 | -0.42 | 4.87 | 4.89 | 4.75 | 168512 |
| 1735860900 | 4.8099999 | -0.18 | -3.61 | 4.96 | 5.14 | 4.76 | 276800 |
| 1735688100 | 4.99 | 0.14 | 2.89 | 4.87 | 5.065 | 4.8 | 306202 |
| 1735601700 | 4.85 | -0.05 | -1.02 | 4.86 | 4.86 | 4.65 | 345371 |
| 1735342500 | 4.9 | -0.02 | -0.41 | 4.9 | 4.98 | 4.79 | 183657 |
| 1735256100 | 4.92 | 0.15 | 3.14 | 4.73 | 4.9881 | 4.63 | 239433 |
| 1735077840 | 4.7699999 | 0.08 | 1.71 | 4.68 | 4.79 | 4.545 | 159988 |
| 1734996900 | 4.69 | 0.15 | 3.30 | 4.54 | 4.74 | 4.49 | 339364 |
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
