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 | 0.145 | 3.68020304569 | 3.94 | 4.85 | 3.46 | 465695 | 4.37614436 | CS |
| 4 | 1.135 | 38.4745762712 | 2.95 | 4.85 | 2.5 | 478759 | 3.86076789 | CS |
| 12 | 2.4742 | 153.600695307 | 1.6108 | 4.85 | 1.46 | 220876 | 3.32612114 | CS |
| 26 | 2.545 | 165.25974026 | 1.54 | 4.85 | 1.46 | 120736 | 3.09002445 | CS |
| 52 | 3.055 | 296.601941748 | 1.03 | 4.85 | 0.92 | 94244 | 2.46097126 | CS |
| 156 | 1.215 | 42.3344947735 | 2.87 | 4.85 | 0.92 | 121491 | 2.41376582 | CS |
| 260 | -2.965 | -42.0567375887 | 7.05 | 19.6 | 0.92 | 188760 | 5.83080113 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733182800 | 4.7 | 0.56 | 13.53 | 4.1989 | 4.85 | 4.12 | 941471 |
| 1732917840 | 4.14 | 0.06 | 1.47 | 4.1 | 4.2 | 4.01 | 347436 |
| 1732750800 | 4.08 | 0.18 | 4.62 | 3.978 | 4.2 | 3.9214 | 279946 |
| 1732664400 | 3.9 | -0.05 | -1.27 | 3.94 | 4 | 3.87 | 293926 |
| 1732578000 | 3.95 | 0.14 | 3.67 | 3.86 | 4.04 | 3.86 | 251633 |
| 1732318800 | 3.81 | -0.09 | -2.31 | 3.95 | 4.09 | 3.8 | 236358 |
| 1732232400 | 3.9 | -0.24 | -5.80 | 4.0111 | 4.21 | 3.9 | 300919 |
| 1732146000 | 4.14 | 0.64 | 18.29 | 3.6 | 4.14 | 3.53 | 358951 |
| 1732059600 | 3.5 | 0.09 | 2.64 | 3.42 | 3.63 | 3.4 | 334710 |
| 1731973200 | 3.41 | -0.35 | -9.31 | 3.7 | 3.7056 | 3.41 | 512059 |
| 1731714000 | 3.76 | 0.04 | 1.08 | 3.8 | 3.94 | 3.6 | 504239 |
| 1731627600 | 3.72 | 0.03 | 0.81 | 3.76 | 4.04 | 3.68 | 357581 |
| 1731541200 | 3.69 | -0.26 | -6.58 | 3.94 | 4.05 | 3.62 | 490009 |
| 1731454800 | 3.95 | -0.21 | -5.05 | 4.1412 | 4.18 | 3.8 | 1205658 |
| 1731368400 | 4.16 | 0.76 | 22.35 | 4 | 4.2 | 3.76 | 1186052 |
| 1731109200 | 3.4 | 0.44 | 14.86 | 3.47 | 3.99 | 3.27 | 923518 |
| 1731022800 | 2.96 | 0.17 | 6.09 | 2.94 | 2.96 | 2.8 | 141510 |
| 1730936400 | 2.79 | -0.04 | -1.41 | 2.8038 | 2.898 | 2.5 | 298383 |
| 1730850000 | 2.83 | 0.03 | 1.07 | 2.95 | 2.9689 | 2.74 | 132057 |
| 1730763600 | 2.8 | -0.05 | -1.75 | 2.66 | 3 | 2.5 | 340519 |
| 1730500800 | 2.85 | 0.41 | 16.80 | 2.52 | 2.85 | 2.49 | 235225 |
| 1730414400 | 2.44 | -0.04 | -1.61 | 2.515 | 2.6602 | 2.4 | 128336 |
| 1730328000 | 2.48 | 0.18 | 7.83 | 2.29 | 2.555 | 2.2602 | 82475 |
| 1730241600 | 2.3 | -0.19 | -7.63 | 2.5 | 2.57 | 2.2799999 | 176236 |
| 1730155200 | 2.49 | 0.27 | 12.16 | 2.21 | 2.61 | 2.21 | 511653 |
| 1729896000 | 2.22 | 0.33 | 17.46 | 1.95 | 2.25 | 1.95 | 408874 |
| 1729809600 | 1.89 | 0.09 | 5.00 | 1.78 | 1.91 | 1.78 | 105448 |
| 1729723200 | 1.8 | 0.02 | 1.12 | 1.77 | 1.8 | 1.768 | 15080 |
| 1729636800 | 1.78 | 0.03 | 1.71 | 1.78 | 1.795 | 1.77 | 8168 |
| 1729550400 | 1.75 | -0.03 | -1.69 | 1.79 | 1.79 | 1.7102 | 18579 |
| 1729291200 | 1.78 | 0.05 | 2.89 | 1.75 | 1.8394 | 1.75 | 17012 |
| 1729204800 | 1.73 | 0.01 | 0.87 | 1.72 | 1.79 | 1.55 | 101925 |
| 1729118400 | 1.715 | 0.02 | 0.88 | 1.69 | 1.79 | 1.69 | 25385 |
| 1729032000 | 1.7 | -0.13 | -7.10 | 1.8 | 1.8 | 1.5962 | 125239 |
| 1728945600 | 1.83 | 0.05 | 2.52 | 1.76 | 1.83 | 1.76 | 38026 |
| 1728686400 | 1.785 | -0.04 | -1.92 | 1.79 | 1.8048 | 1.75 | 9750 |
| 1728600000 | 1.82 | 0.03 | 1.68 | 1.75 | 1.869 | 1.75 | 33013 |
| 1728513600 | 1.79 | 0.01 | 0.56 | 1.76 | 1.86 | 1.7 | 28744 |
| 1728427200 | 1.78 | -0.01 | -0.60 | 1.75 | 1.7857 | 1.7401 | 17050 |
| 1728340800 | 1.7908 | -0.06 | -3.20 | 1.86 | 1.8797 | 1.7501 | 33190 |
| 1728081600 | 1.85 | 0.01 | 0.54 | 1.87 | 1.9 | 1.8 | 29927 |
| 1727995200 | 1.84 | -0.06 | -3.16 | 1.78 | 1.85 | 1.7752 | 22341 |
| 1727908800 | 1.9 | 0.17 | 9.83 | 1.75 | 1.9 | 1.7358 | 180002 |
| 1727822400 | 1.73 | -0.05 | -2.81 | 1.78 | 1.78 | 1.715 | 30638 |
| 1727735520 | 1.78 | -0.04 | -2.20 | 1.79 | 1.83 | 1.72 | 105935 |
| 1727476800 | 1.82 | 0.13 | 7.69 | 1.74 | 1.85 | 1.74 | 73121 |
| 1727390400 | 1.69 | 0.08 | 4.97 | 1.65 | 1.7991 | 1.6455 | 159015 |
| 1727304000 | 1.61 | 0.01 | 0.63 | 1.58 | 1.69 | 1.58 | 64985 |
| 1727217600 | 1.6 | 0 | 0.00 | 1.62 | 1.67 | 1.4843 | 379694 |
| 1727131200 | 1.6 | -0.01 | -0.62 | 1.6 | 1.68 | 1.53 | 87295 |
| 1726872000 | 1.61 | 0.03 | 1.90 | 1.55 | 1.6999 | 1.46 | 111849 |
| 1726785600 | 1.58 | 0.08 | 5.33 | 1.5698 | 1.66 | 1.5698 | 58706 |
| 1726699200 | 1.5 | -0.07 | -4.46 | 1.61 | 1.69 | 1.48 | 47976 |
| 1726612800 | 1.57 | 0.03 | 1.95 | 1.54 | 1.65 | 1.54 | 25216 |
| 1726526400 | 1.54 | 0.01 | 0.65 | 1.55 | 1.6 | 1.5334 | 11092 |
| 1726267200 | 1.53 | -0.03 | -1.93 | 1.5474 | 1.67 | 1.5230999 | 25848 |
| 1726180800 | 1.5601 | -0.02 | -1.26 | 1.545 | 1.6333 | 1.52 | 24452 |
| 1726094400 | 1.58 | -0.07 | -4.25 | 1.62 | 1.67 | 1.5201 | 27236 |
| 1726008000 | 1.6500999 | 0 | 0.00 | 1.6108 | 1.685 | 1.6108 | 10023 |
| 1725921600 | 1.6500999 | -0.02 | -1.19 | 1.6399999 | 1.67 | 1.6 | 9309 |
| 1725662400 | 1.67 | -0.02 | -1.18 | 1.74 | 1.77 | 1.67 | 13533 |
| 1725576000 | 1.69 | 0.09 | 5.62 | 1.61 | 1.73 | 1.61 | 18485 |
| 1725489600 | 1.6 | -0.08 | -4.76 | 1.6399999 | 1.68 | 1.59 | 28059 |
| 1725403200 | 1.68 | -0.04 | -2.33 | 1.72 | 1.74 | 1.66 | 13467 |
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
