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 | 0.05 | 1.47492625369 | 3.39 | 3.65 | 3.22 | 7183165 | 3.41584153 | CS |
| 4 | -0.66 | -16.0975609756 | 4.1 | 4.225 | 3.22 | 5537611 | 3.62116412 | CS |
| 12 | -0.55 | -13.7844611529 | 3.99 | 4.23 | 3.22 | 4827737 | 3.73364373 | CS |
| 26 | -3.38 | -49.5601173021 | 6.82 | 6.93 | 3.22 | 3358339 | 4.31847999 | CS |
| 52 | -3.04 | -46.9135802469 | 6.48 | 7.26 | 3.22 | 2656563 | 5.01369895 | CS |
| 156 | 1.41 | 69.4581280788 | 2.03 | 9.01 | 1.8354 | 1942397 | 5.38301654 | CS |
| 260 | -2 | -36.7647058824 | 5.44 | 9.01 | 0.2426 | 2353080 | 3.20090556 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 3.47 | 0.06 | 1.76 | 3.57 | 3.63 | 3.44 | 5554890 |
| 1738280400 | 3.41 | 0.01 | 0.29 | 3.44 | 3.47 | 3.33 | 8761363 |
| 1738194000 | 3.4 | 0 | 0.00 | 3.4 | 3.43 | 3.31 | 4654833 |
| 1738107600 | 3.4 | 0.04 | 1.19 | 3.36 | 3.42 | 3.22 | 5968496 |
| 1738021200 | 3.36 | -0.15 | -4.27 | 3.51 | 3.56 | 3.33 | 8913844 |
| 1737762000 | 3.51 | 0.1 | 2.93 | 3.39 | 3.65 | 3.39 | 7617288 |
| 1737675600 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1737589200 | 3.41 | -0.22 | -6.06 | 3.66 | 3.66 | 3.39 | 4633545 |
| 1737502800 | 3.63 | 0.16 | 4.61 | 3.59 | 3.64 | 3.39 | 5548502 |
| 1737157200 | 3.47 | -0.03 | -0.86 | 3.55 | 3.63 | 3.45 | 5200039 |
| 1737070800 | 3.5 | -0.32 | -8.38 | 3.79 | 3.8 | 3.49 | 8637452 |
| 1736984400 | 3.82 | 0.02 | 0.53 | 3.89 | 3.93 | 3.77 | 4862080 |
| 1736898000 | 3.8 | -0.04 | -1.04 | 3.82 | 3.97 | 3.78 | 3557864 |
| 1736811600 | 3.84 | -0.12 | -3.03 | 4.01 | 4.01 | 3.8 | 5809955 |
| 1736552400 | 3.96 | 0.1 | 2.59 | 3.98 | 4.08 | 3.895 | 5181865 |
| 1736379600 | 3.86 | -0.2 | -4.93 | 3.97 | 3.9788 | 3.81 | 4626611 |
| 1736293200 | 4.0599999 | 0 | 0.00 | 4.1 | 4.11 | 4.001 | 4371409 |
| 1736206800 | 4.0599999 | 0.02 | 0.50 | 4.12 | 4.19 | 4.015 | 2796219 |
| 1735947600 | 4.04 | -0.01 | -0.25 | 4.1 | 4.225 | 4.015 | 2998024 |
| 1735861200 | 4.05 | 0.15 | 3.85 | 4 | 4.11 | 3.97 | 4145086 |
| 1735688400 | 3.9 | 0.18 | 4.84 | 3.74 | 3.975 | 3.74 | 4366232 |
| 1735602000 | 3.72 | 0.12 | 3.33 | 3.6 | 3.75 | 3.57 | 11467702 |
| 1735342800 | 3.6 | -0.14 | -3.74 | 3.58 | 3.645 | 3.53 | 5805392 |
| 1735256400 | 3.74 | 0 | 0.00 | 3.74 | 3.77 | 3.655 | 1768519 |
| 1735077840 | 3.74 | 0.02 | 0.54 | 3.75 | 3.76 | 3.53 | 2646701 |
| 1734997200 | 3.72 | 0.12 | 3.33 | 3.57 | 3.755 | 3.57 | 3891621 |
| 1734738000 | 3.6 | -0.06 | -1.64 | 3.52 | 3.64 | 3.47 | 5445905 |
| 1734651600 | 3.66 | -0.11 | -2.92 | 3.74 | 3.8 | 3.6312 | 4324680 |
| 1734565200 | 3.77 | -0.04 | -1.05 | 3.83 | 4.03 | 3.73 | 4575333 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.75 | 3.85 | 3.74 | 3677697 |
| 1734392400 | 3.81 | 0.08 | 2.14 | 3.69 | 3.8688 | 3.675 | 3908670 |
| 1734133200 | 3.73 | 0.04 | 1.08 | 3.71 | 3.9589 | 3.68 | 5136885 |
| 1734046800 | 3.69 | -0.17 | -4.40 | 3.76 | 3.785 | 3.67 | 2074058 |
| 1733960400 | 3.86 | 0.09 | 2.39 | 3.95 | 3.95 | 3.76 | 3675188 |
| 1733874000 | 3.77 | 0.14 | 3.86 | 3.77 | 3.84 | 3.63 | 4003058 |
| 1733787600 | 3.63 | 0.27 | 8.04 | 3.46 | 3.67 | 3.46 | 5584996 |
| 1733528400 | 3.36 | -0.09 | -2.61 | 3.42 | 3.43 | 3.29 | 4194225 |
| 1733442000 | 3.45 | -0.05 | -1.43 | 3.48 | 3.535 | 3.38 | 4396714 |
| 1733355600 | 3.5 | -0.16 | -4.37 | 3.73 | 3.735 | 3.44 | 4997469 |
| 1733269200 | 3.66 | -0.09 | -2.40 | 3.79 | 3.81 | 3.62 | 3657954 |
| 1733182800 | 3.75 | 0.03 | 0.81 | 3.76 | 3.79 | 3.7 | 3184379 |
| 1732917840 | 3.72 | 0.03 | 0.81 | 3.75 | 3.8 | 3.69 | 1974237 |
| 1732750800 | 3.69 | 0.07 | 1.93 | 3.71 | 3.79 | 3.67 | 3555518 |
| 1732664400 | 3.62 | -0.19 | -4.99 | 3.8 | 3.83 | 3.61 | 4639761 |
| 1732578000 | 3.81 | -0.24 | -5.93 | 4.04 | 4.055 | 3.76 | 6743030 |
| 1732318800 | 4.05 | 0.1 | 2.53 | 3.97 | 4.12 | 3.965 | 4221366 |
| 1732232400 | 3.95 | 0.09 | 2.33 | 3.94 | 4.03 | 3.88 | 4403910 |
| 1732146000 | 3.86 | -0.08 | -2.03 | 3.97 | 3.97 | 3.83 | 3699487 |
| 1732059600 | 3.94 | -0.1 | -2.48 | 4.03 | 4.03 | 3.9 | 2999227 |
| 1731973200 | 4.04 | 0.09 | 2.28 | 3.97 | 4.1 | 3.96 | 6074141 |
| 1731714000 | 3.95 | -0.19 | -4.59 | 4.15 | 4.1849999 | 3.92 | 5293847 |
| 1731627600 | 4.14 | 0.16 | 4.02 | 4.15 | 4.23 | 4.07 | 7018800 |
| 1731541200 | 3.98 | -0.02 | -0.50 | 4.05 | 4.09 | 3.945 | 3910004 |
| 1731454800 | 4 | -0.12 | -2.91 | 4.08 | 4.12 | 3.98 | 2276322 |
| 1731368400 | 4.12 | 0.16 | 4.04 | 4.01 | 4.14 | 3.9827 | 3603085 |
| 1731109200 | 3.96 | -0.11 | -2.70 | 3.99 | 4.0291 | 3.76 | 9217197 |
| 1731022800 | 4.07 | -0.34 | -7.71 | 4.21 | 4.22 | 4 | 5420476 |
| 1730936400 | 4.41 | 0.22 | 5.25 | 4.26 | 4.43 | 4.24 | 5420077 |
| 1730850000 | 4.19 | 0 | 0.00 | 4.22 | 4.23 | 4.12 | 2610671 |
| 1730763600 | 4.19 | 0.11 | 2.70 | 4.22 | 4.29 | 4.14 | 2723828 |
| 1730500800 | 4.08 | -0.11 | -2.63 | 4.19 | 4.2 | 4.04 | 4110630 |
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
