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 | -0.12 | -2.45398773006 | 4.89 | 4.99 | 4.73 | 13189581 | 4.84557217 | CS |
| 4 | 0.31 | 6.95067264574 | 4.46 | 5.06 | 4.405 | 10005973 | 4.78760662 | CS |
| 12 | -0.01 | -0.209205020921 | 4.78 | 5.06 | 4.19 | 8241587 | 4.58634702 | CS |
| 26 | -0.55 | -10.3383458647 | 5.32 | 5.63 | 4.19 | 6671555 | 4.81370234 | CS |
| 52 | -1.1 | -18.7393526405 | 5.87 | 6.79 | 4.19 | 6342070 | 5.37452094 | CS |
| 156 | -9.68 | -66.9896193772 | 14.45 | 16.01 | 4.19 | 4914255 | 7.0609957 | CS |
| 260 | -11.44 | -70.573719926 | 16.21 | 17.86 | 4.19 | 3508822 | 8.32339891 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 4.75 | -0.03 | -0.63 | 4.7699999 | 4.86 | 4.73 | 10176060 |
| 1740786000 | 4.78 | 0.02 | 0.42 | 4.79 | 4.85 | 4.73 | 10125756 |
| 1740699600 | 4.76 | -0.17 | -3.45 | 4.9 | 4.92 | 4.75 | 14009572 |
| 1740613200 | 4.93 | -0.01 | -0.20 | 4.94 | 4.99 | 4.92 | 15202236 |
| 1740526800 | 4.94 | 0.07 | 1.44 | 4.89 | 4.97 | 4.87 | 16434282 |
| 1740440400 | 4.87 | -0.09 | -1.81 | 4.96 | 4.98 | 4.87 | 8439021 |
| 1740181200 | 4.96 | -0.04 | -0.80 | 5 | 5.0599999 | 4.92 | 10098006 |
| 1740094800 | 5 | 0.05 | 1.01 | 4.97 | 5.04 | 4.8949999 | 10338087 |
| 1740008400 | 4.95 | 0.08 | 1.64 | 4.87 | 5.0199999 | 4.86 | 13117828 |
| 1739922000 | 4.87 | 0.03 | 0.62 | 4.84 | 4.9 | 4.82 | 8692674 |
| 1739576400 | 4.84 | 0.04 | 0.83 | 4.83 | 4.8949999 | 4.75 | 11576959 |
| 1739490000 | 4.8 | 0.09 | 1.91 | 4.74 | 4.845 | 4.71 | 8974947 |
| 1739403600 | 4.71 | 0.11 | 2.39 | 4.5199999 | 4.73 | 4.51 | 10695239 |
| 1739317200 | 4.6 | 0.03 | 0.66 | 4.5199999 | 4.62 | 4.485 | 4955716 |
| 1739230800 | 4.57 | 0.12 | 2.70 | 4.47 | 4.59 | 4.405 | 6187846 |
| 1738971600 | 4.45 | -0.05 | -1.11 | 4.51 | 4.51 | 4.42 | 7502714 |
| 1738885200 | 4.5 | -0.07 | -1.53 | 4.61 | 4.625 | 4.47 | 7106557 |
| 1738798800 | 4.57 | 0.08 | 1.78 | 4.53 | 4.61 | 4.5 | 7273592 |
| 1738712400 | 4.49 | 0.01 | 0.22 | 4.46 | 4.6099 | 4.46 | 8879787 |
| 1738626000 | 4.48 | 0.04 | 0.90 | 4.32 | 4.49 | 4.26 | 12820422 |
| 1738366800 | 4.44 | 0.1 | 2.30 | 4.29 | 4.57 | 4.29 | 16799056 |
| 1738280400 | 4.34 | 0.05 | 1.17 | 4.35 | 4.38 | 4.29 | 6529122 |
| 1738194000 | 4.29 | -0.14 | -3.16 | 4.43 | 4.44 | 4.2699999 | 7118569 |
| 1738107600 | 4.43 | -0.13 | -2.85 | 4.55 | 4.5899 | 4.4 | 8372105 |
| 1738021200 | 4.5599999 | 0.15 | 3.40 | 4.4 | 4.58 | 4.365 | 9329944 |
| 1737762000 | 4.41 | 0.01 | 0.23 | 4.43 | 4.45 | 4.37 | 7292341 |
| 1737675600 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1737589200 | 4.4 | -0.07 | -1.57 | 4.47 | 4.47 | 4.38 | 8183844 |
| 1737502800 | 4.47 | 0.06 | 1.36 | 4.45 | 4.54 | 4.45 | 6761559 |
| 1737157200 | 4.41 | 0 | 0.00 | 4.43 | 4.48 | 4.39 | 6926263 |
| 1737070800 | 4.41 | 0.14 | 3.28 | 4.2699999 | 4.42 | 4.2407 | 6980114 |
| 1736984400 | 4.2699999 | -0.08 | -1.84 | 4.4 | 4.43 | 4.24 | 10287664 |
| 1736898000 | 4.35 | 0.06 | 1.40 | 4.29 | 4.37 | 4.2716 | 6221601 |
| 1736811600 | 4.29 | 0 | 0.00 | 4.3 | 4.3099999 | 4.19 | 7396193 |
| 1736552400 | 4.29 | -0.18 | -4.03 | 4.355 | 4.42 | 4.2699999 | 7497119 |
| 1736379600 | 4.47 | 0.02 | 0.45 | 4.42 | 4.485 | 4.33 | 10125672 |
| 1736293200 | 4.45 | -0.03 | -0.67 | 4.5 | 4.53 | 4.43 | 5599713 |
| 1736206800 | 4.48 | -0.06 | -1.32 | 4.5679999 | 4.58 | 4.47 | 8252557 |
| 1735947600 | 4.54 | 0 | 0.00 | 4.565 | 4.61 | 4.53 | 7861884 |
| 1735861200 | 4.54 | 0.09 | 2.02 | 4.49 | 4.5599999 | 4.445 | 7135754 |
| 1735688400 | 4.45 | -0.03 | -0.67 | 4.41 | 4.5 | 4.41 | 6098059 |
| 1735602000 | 4.48 | 0 | 0.00 | 4.48 | 4.49 | 4.39 | 5728491 |
| 1735342800 | 4.48 | -0.04 | -0.88 | 4.475 | 4.535 | 4.44 | 5384923 |
| 1735256400 | 4.5199999 | 0.03 | 0.67 | 4.45 | 4.55 | 4.45 | 2673417 |
| 1735077840 | 4.49 | 0.01 | 0.22 | 4.47 | 4.49 | 4.42 | 2435870 |
| 1734997200 | 4.48 | 0.09 | 2.05 | 4.35 | 4.48 | 4.345 | 6087979 |
| 1734738000 | 4.39 | 0.08 | 1.86 | 4.2699999 | 4.42 | 4.265 | 6618490 |
| 1734651600 | 4.3099999 | -0.01 | -0.23 | 4.32 | 4.3675 | 4.29 | 6604570 |
| 1734565200 | 4.32 | -0.14 | -3.14 | 4.46 | 4.485 | 4.32 | 6698471 |
| 1734478800 | 4.46 | -0.05 | -1.11 | 4.5 | 4.5199 | 4.45 | 4435245 |
| 1734392400 | 4.51 | 0.04 | 0.89 | 4.43 | 4.6 | 4.41 | 5653812 |
| 1734133200 | 4.47 | -0.06 | -1.32 | 4.53 | 4.55 | 4.46 | 5992226 |
| 1734046800 | 4.53 | -0.02 | -0.44 | 4.43 | 4.55 | 4.42 | 8364650 |
| 1733960400 | 4.55 | -0.1 | -2.15 | 4.635 | 4.655 | 4.54 | 7689842 |
| 1733874000 | 4.65 | -0.14 | -2.92 | 4.7699999 | 4.7699999 | 4.65 | 4107100 |
| 1733787600 | 4.79 | 0.11 | 2.35 | 4.7808 | 4.97 | 4.7699999 | 6367053 |
| 1733528400 | 4.68 | -0.05 | -1.06 | 4.725 | 4.7406 | 4.64 | 3984660 |
| 1733442000 | 4.73 | -0.01 | -0.21 | 4.7699999 | 4.8 | 4.7 | 5376041 |
| 1733355600 | 4.74 | -0.1 | -2.07 | 4.855 | 4.865 | 4.71 | 4073148 |
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
