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 | -0.125 | -2.94811320755 | 4.24 | 4.27 | 3.965 | 1681431 | 4.12818121 | CS |
| 4 | 0.025 | 0.611246943765 | 4.09 | 4.87 | 3.965 | 2502517 | 4.43057399 | CS |
| 12 | -0.185 | -4.3023255814 | 4.3 | 4.87 | 3.965 | 2455237 | 4.34118319 | CS |
| 26 | 0.045 | 1.10565110565 | 4.07 | 4.87 | 3.54 | 2385099 | 4.31222822 | CS |
| 52 | 1.335 | 48.0215827338 | 2.78 | 4.87 | 2.45 | 2857750 | 3.6870593 | CS |
| 156 | 0.115 | 2.875 | 4 | 4.87 | 1.055 | 3960102 | 2.59178027 | CS |
| 260 | -4.605 | -52.8096330275 | 8.72 | 9.06 | 1.055 | 3712327 | 3.21958527 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 4.05 | -0.08 | -1.94 | 3.99 | 4.055 | 3.965 | 2584699 |
| 1735256400 | 4.13 | -0.14 | -3.28 | 4.22 | 4.22 | 4.11 | 2256522 |
| 1735077840 | 4.2699999 | 0.04 | 0.95 | 4.21 | 4.2699999 | 4.21 | 152329 |
| 1734997200 | 4.23 | -0.12 | -2.76 | 4.24 | 4.26 | 4.19 | 1732172 |
| 1734738000 | 4.35 | 0.07 | 1.64 | 4.265 | 4.365 | 4.19 | 5316869 |
| 1734651600 | 4.28 | 0.04 | 0.94 | 4.2699999 | 4.33 | 4.24 | 3669703 |
| 1734565200 | 4.24 | -0.45 | -9.59 | 4.585 | 4.63 | 4.23 | 4140261 |
| 1734478800 | 4.69 | 0.05 | 1.08 | 4.62 | 4.73 | 4.55 | 2193945 |
| 1734392400 | 4.64 | 0.02 | 0.43 | 4.61 | 4.7 | 4.6081 | 1095912 |
| 1734133200 | 4.62 | -0.03 | -0.65 | 4.65 | 4.69 | 4.603 | 1598024 |
| 1734046800 | 4.65 | -0.12 | -2.52 | 4.78 | 4.785 | 4.63 | 1480147 |
| 1733960400 | 4.7699999 | 0.17 | 3.70 | 4.655 | 4.87 | 4.65 | 2707725 |
| 1733874000 | 4.6 | -0.11 | -2.34 | 4.74 | 4.775 | 4.585 | 2418654 |
| 1733787600 | 4.71 | 0.05 | 1.07 | 4.7 | 4.73 | 4.66 | 1497872 |
| 1733528400 | 4.66 | -0.03 | -0.64 | 4.705 | 4.72 | 4.62 | 1658879 |
| 1733442000 | 4.69 | 0.07 | 1.52 | 4.61 | 4.72 | 4.61 | 2113737 |
| 1733355600 | 4.62 | 0.25 | 5.72 | 4.415 | 4.63 | 4.415 | 4041955 |
| 1733269200 | 4.37 | 0.22 | 5.30 | 4.315 | 4.38 | 4.3 | 3946996 |
| 1733182800 | 4.15 | 0.02 | 0.48 | 4.09 | 4.17 | 4.08 | 2941413 |
| 1732917840 | 4.13 | -0.03 | -0.72 | 4.08 | 4.195 | 4.05 | 2733242 |
| 1732750800 | 4.16 | -0.05 | -1.19 | 4.22 | 4.26 | 4.13 | 2661660 |
| 1732664400 | 4.21 | -0.15 | -3.44 | 4.215 | 4.2789 | 4.19 | 1407846 |
| 1732578000 | 4.36 | 0.02 | 0.46 | 4.38 | 4.38 | 4.32 | 1258380 |
| 1732318800 | 4.34 | 0.02 | 0.46 | 4.36 | 4.4 | 4.3101 | 1573958 |
| 1732232400 | 4.32 | 0.07 | 1.65 | 4.18 | 4.37 | 4.175 | 3381210 |
| 1732146000 | 4.25 | 0.04 | 0.95 | 4.21 | 4.32 | 4.21 | 2487793 |
| 1732059600 | 4.21 | 0.08 | 1.94 | 4.2699999 | 4.3174 | 4.2 | 2628981 |
| 1731973200 | 4.13 | -0.18 | -4.18 | 4.1449999 | 4.175 | 4.08 | 3577932 |
| 1731714000 | 4.3099999 | 0.02 | 0.47 | 4.3 | 4.3792 | 4.281 | 818588 |
| 1731627600 | 4.29 | 0 | 0.00 | 4.3701 | 4.3949999 | 4.29 | 4680376 |
| 1731541200 | 4.29 | -0.03 | -0.69 | 4.37 | 4.3773 | 4.23 | 2729941 |
| 1731454800 | 4.32 | 0.11 | 2.61 | 4.28 | 4.35 | 4.255 | 2239186 |
| 1731368400 | 4.21 | -0.02 | -0.47 | 4.18 | 4.23 | 4.16 | 1769543 |
| 1731109200 | 4.23 | -0.12 | -2.76 | 4.195 | 4.24 | 4.16 | 2068821 |
| 1731022800 | 4.35 | -0.25 | -5.43 | 4.505 | 4.505 | 4.26 | 3334132 |
| 1730936400 | 4.6 | 0.09 | 2.00 | 4.445 | 4.635 | 4.42 | 3564856 |
| 1730850000 | 4.51 | -0.01 | -0.22 | 4.46 | 4.51 | 4.4401 | 1639745 |
| 1730763600 | 4.5199999 | 0.11 | 2.49 | 4.51 | 4.555 | 4.5 | 1971543 |
| 1730500800 | 4.41 | -0.16 | -3.50 | 4.51 | 4.53 | 4.4 | 2373836 |
| 1730414400 | 4.57 | 0.1 | 2.24 | 4.59 | 4.66 | 4.5599999 | 4730024 |
| 1730328000 | 4.47 | 0.02 | 0.45 | 4.475 | 4.475 | 4.42 | 2358009 |
| 1730241600 | 4.45 | -0.04 | -0.89 | 4.495 | 4.5499 | 4.43 | 2264329 |
| 1730155200 | 4.49 | 0.19 | 4.42 | 4.431 | 4.5199999 | 4.38 | 2859158 |
| 1729896000 | 4.3 | -0.02 | -0.46 | 4.3 | 4.356 | 4.2699999 | 1333629 |
| 1729809600 | 4.32 | 0.02 | 0.47 | 4.28 | 4.3482 | 4.275 | 1494870 |
| 1729723200 | 4.3 | 0.01 | 0.23 | 4.24 | 4.32 | 4.21 | 2081959 |
| 1729636800 | 4.29 | 0.01 | 0.23 | 4.2894 | 4.295 | 4.21 | 2146579 |
| 1729550400 | 4.28 | -0.01 | -0.23 | 4.26 | 4.29 | 4.2501 | 1523364 |
| 1729291200 | 4.29 | 0.04 | 0.94 | 4.33 | 4.35 | 4.28 | 1980959 |
| 1729204800 | 4.25 | 0.1 | 2.41 | 4.12 | 4.2699999 | 4.12 | 2950403 |
| 1729118400 | 4.15 | 0 | 0.00 | 4.11 | 4.2099 | 4.075 | 2035772 |
| 1729032000 | 4.15 | -0.01 | -0.24 | 4.14 | 4.19 | 4.11 | 2147098 |
| 1728945600 | 4.16 | 0.08 | 1.96 | 4.08 | 4.18 | 4.065 | 2118507 |
| 1728686400 | 4.08 | -0.09 | -2.16 | 4.07 | 4.0981 | 4.025 | 2331954 |
| 1728600000 | 4.17 | 0.08 | 1.96 | 4.055 | 4.18 | 4.045 | 3291174 |
| 1728513600 | 4.09 | -0.14 | -3.31 | 4.12 | 4.12 | 4.04 | 3021352 |
| 1728427200 | 4.23 | 0.03 | 0.71 | 4.1899 | 4.25 | 4.18 | 2984687 |
| 1728340800 | 4.2 | -0.1 | -2.33 | 4.3 | 4.3099999 | 4.16 | 2300539 |
| 1728081600 | 4.3 | -0.03 | -0.69 | 4.2779999 | 4.3082 | 4.26 | 1730959 |
| 1727995200 | 4.33 | -0.08 | -1.81 | 4.34 | 4.38 | 4.29 | 2208906 |
| 1727908800 | 4.41 | -0.04 | -0.90 | 4.5397 | 4.5399 | 4.39 | 3454042 |
| 1727822400 | 4.45 | 0.08 | 1.83 | 4.39 | 4.5183 | 4.345 | 3850853 |
| 1727735520 | 4.37 | -0.11 | -2.46 | 4.47 | 4.47 | 4.3 | 2233452 |
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
