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 | -0.53 | -11.4470842333 | 4.63 | 4.93 | 3.84 | 276312 | 4.2842198 | CS |
| 4 | -0.85 | -17.1717171717 | 4.95 | 5.44 | 3.84 | 287405 | 4.53127236 | CS |
| 12 | -2.1 | -33.8709677419 | 6.2 | 6.65 | 3.84 | 390914 | 5.31908417 | CS |
| 26 | -10.71 | -72.3160027009 | 14.81 | 16.11 | 3.84 | 357913 | 7.3495938 | CS |
| 52 | -10.86 | -72.5935828877 | 14.96 | 17.7775 | 3.84 | 320902 | 9.90365515 | CS |
| 156 | -6.7 | -62.037037037 | 10.8 | 20.9 | 2.7 | 384138 | 8.90244916 | CS |
| 260 | -31.19 | -88.3819778974 | 35.29 | 55.36 | 2.7 | 351259 | 14.97231116 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 4.1 | -0.03 | -0.73 | 4.09 | 4.12 | 3.9401 | 108610 |
| 1745534100 | 4.13 | 0.01 | 0.24 | 3.99 | 4.14 | 3.91 | 216545 |
| 1745447700 | 4.12 | -0.14 | -3.29 | 4.37 | 4.4 | 4.11 | 180916 |
| 1745361300 | 4.26 | -0.56 | -11.62 | 4.43 | 4.615 | 3.84 | 564488 |
| 1745274900 | 4.82 | 0.13 | 2.77 | 4.63 | 4.93 | 4.59 | 143300 |
| 1744929300 | 4.69 | 0.15 | 3.30 | 4.5199999 | 4.73 | 4.505 | 107040 |
| 1744842900 | 4.54 | -0.81 | -15.14 | 5.29 | 5.29 | 4.46 | 261506 |
| 1744756500 | 5.35 | 0.42 | 8.52 | 4.93 | 5.44 | 4.93 | 273630 |
| 1744670100 | 4.93 | 0.1 | 2.07 | 4.83 | 5.01 | 4.68 | 185021 |
| 1744410900 | 4.83 | 0.48 | 11.03 | 4.4 | 4.875 | 4.3949999 | 217134 |
| 1744324500 | 4.35 | -0.1 | -2.25 | 4.3 | 4.45 | 4.175 | 182226 |
| 1744238100 | 4.45 | 0.36 | 8.80 | 3.98 | 4.67 | 3.86 | 248916 |
| 1744151700 | 4.09 | -0.19 | -4.44 | 4.43 | 4.5 | 4.03 | 235082 |
| 1744065300 | 4.28 | -0.26 | -5.73 | 4.33 | 4.67 | 4.13 | 487033 |
| 1743806100 | 4.54 | -0.12 | -2.58 | 4.45 | 4.64 | 4.3 | 279388 |
| 1743719700 | 4.66 | -0.14 | -2.92 | 4.48 | 4.74 | 4.33 | 822656 |
| 1743633300 | 4.8 | 0.3 | 6.67 | 4.5199999 | 4.815 | 4.4 | 238826 |
| 1743546900 | 4.5 | 0.07 | 1.58 | 4.39 | 4.515 | 4.25 | 261572 |
| 1743460500 | 4.43 | -0.38 | -7.90 | 4.74 | 4.74 | 4.37 | 391187 |
| 1743201300 | 4.8099999 | -0.15 | -3.02 | 4.95 | 5.25 | 4.73 | 164220 |
| 1743114900 | 4.96 | 0.12 | 2.48 | 4.86 | 5.01 | 4.8099999 | 205087 |
| 1743028500 | 4.84 | -0.25 | -4.91 | 5.04 | 5.09 | 4.65 | 220013 |
| 1742942100 | 5.09 | -0.07 | -1.36 | 5.15 | 5.19 | 5 | 234261 |
| 1742855700 | 5.16 | 0.16 | 3.20 | 5.1 | 5.32 | 5.01 | 208430 |
| 1742596500 | 5 | 0.08 | 1.63 | 4.8099999 | 5.0199999 | 4.753 | 1135981 |
| 1742510100 | 4.92 | 0.02 | 0.41 | 4.83 | 4.975 | 4.82 | 262772 |
| 1742423700 | 4.9 | 0.36 | 7.93 | 4.58 | 4.95 | 4.58 | 242442 |
| 1742337300 | 4.54 | -0.22 | -4.62 | 4.72 | 4.72 | 4.45 | 304571 |
| 1742250900 | 4.76 | 0.09 | 1.93 | 4.62 | 4.83 | 4.51 | 236445 |
| 1741991700 | 4.67 | -0.06 | -1.27 | 4.7699999 | 4.86 | 4.64 | 211825 |
| 1741905300 | 4.73 | -0.18 | -3.67 | 4.89 | 5 | 4.695 | 198542 |
| 1741818900 | 4.91 | -0.03 | -0.61 | 4.99 | 5.03 | 4.79 | 216523 |
| 1741732500 | 4.94 | 0.18 | 3.78 | 4.76 | 4.97 | 4.62 | 338078 |
| 1741646100 | 4.76 | -0.4 | -7.75 | 4.74 | 5.08 | 4.71 | 441973 |
| 1741390500 | 5.16 | -0.09 | -1.71 | 5.26 | 5.28 | 5.0599999 | 323344 |
| 1741304100 | 5.25 | 0.4 | 8.25 | 4.7699999 | 5.345 | 4.705 | 380389 |
| 1741217700 | 4.85 | -0.11 | -2.22 | 4.85 | 5.01 | 4.57 | 560206 |
| 1741131300 | 4.96 | -0.23 | -4.43 | 4.38 | 5.15 | 4.25 | 657489 |
| 1741044900 | 5.19 | -0.37 | -6.65 | 5.53 | 5.6 | 5.13 | 429703 |
| 1740785700 | 5.5599999 | 0.14 | 2.58 | 5.41 | 5.57 | 5.28 | 739446 |
| 1740699300 | 5.42 | -0.09 | -1.63 | 5.64 | 5.64 | 5.39 | 201956 |
| 1740612900 | 5.51 | -0.07 | -1.25 | 5.5599999 | 5.6773 | 5.42 | 218761 |
| 1740526500 | 5.58 | -0.11 | -1.93 | 5.74 | 5.78 | 5.53 | 252922 |
| 1740440100 | 5.69 | -0.03 | -0.52 | 5.73 | 5.7699 | 5.47 | 282314 |
| 1740180900 | 5.72 | -0.32 | -5.30 | 6.11 | 6.174 | 5.67 | 325891 |
| 1740094500 | 6.04 | -0.38 | -5.92 | 6.4 | 6.4837999 | 6.01 | 219160 |
| 1740008100 | 6.42 | 0.22 | 3.55 | 6.11 | 6.565 | 6.1 | 547000 |
| 1739921700 | 6.2 | -0.04 | -0.64 | 6.29 | 6.34 | 6.1 | 676840 |
| 1739576100 | 6.24 | 0.07 | 1.13 | 6.3099999 | 6.65 | 6.17 | 903689 |
| 1739489700 | 6.17 | 0.24 | 4.05 | 5.94 | 6.39 | 5.85 | 873574 |
| 1739403300 | 5.93 | 0.16 | 2.77 | 5.67 | 5.94 | 5.6 | 639899 |
| 1739316900 | 5.7699999 | -0.38 | -6.18 | 6.08 | 6.21 | 5.65 | 890643 |
| 1739230500 | 6.15 | 0.12 | 1.99 | 6.01 | 6.21 | 5.93 | 527945 |
| 1738971300 | 6.03 | -0.14 | -2.27 | 6.16 | 6.22 | 5.93 | 586562 |
| 1738884900 | 6.17 | -0.04 | -0.64 | 6.23 | 6.33 | 6.1 | 306334 |
| 1738798500 | 6.21 | 0.21 | 3.50 | 6 | 6.24 | 6 | 597627 |
| 1738712100 | 6 | 0.2 | 3.45 | 5.8 | 6.07 | 5.75 | 511304 |
| 1738625700 | 5.8 | -0.17 | -2.85 | 5.88 | 6.1 | 5.7098 | 729481 |
| 1738366500 | 5.97 | -0.22 | -3.55 | 6.2 | 6.385 | 5.95 | 372883 |
| 1738280100 | 6.19 | 0.04 | 0.65 | 6.19 | 6.3 | 6.03 | 212358 |
| 1738193700 | 6.15 | 0.06 | 0.99 | 6.05 | 6.15 | 5.96 | 283352 |
| 1738107300 | 6.09 | -0.06 | -0.98 | 6.16 | 6.26 | 5.925 | 523179 |
| 1738020900 | 6.15 | -0.1 | -1.60 | 6.21 | 6.85 | 6.14 | 335754 |
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
