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 | 0.76 | 18.4466019417 | 4.12 | 5.16 | 4.12 | 142486 | 4.70502968 | CS |
| 4 | -0.62 | -11.2727272727 | 5.5 | 5.56 | 4.12 | 114798 | 4.7909019 | CS |
| 12 | 1.1 | 29.1005291005 | 3.78 | 5.78 | 3.78 | 112289 | 4.74858882 | CS |
| 26 | 1.69 | 52.9780564263 | 3.19 | 5.945 | 3.06 | 115110 | 4.60297273 | CS |
| 52 | 2.74 | 128.037383178 | 2.14 | 5.945 | 1.78 | 86179 | 3.9202001 | CS |
| 156 | 0.59 | 13.7529137529 | 4.29 | 5.945 | 1.64 | 87659 | 3.47028532 | CS |
| 260 | -0.88 | -15.2777777778 | 5.76 | 7.06 | 1.64 | 86520 | 4.36960857 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 5.09 | 0.42 | 8.99 | 4.62 | 5.16 | 4.62 | 238609 |
| 1741992000 | 4.67 | 0.18 | 4.01 | 4.42 | 4.79 | 4.42 | 134717 |
| 1741905600 | 4.49 | 0 | 0.00 | 4.41 | 4.61 | 4.36 | 88802 |
| 1741819200 | 4.49 | 0.12 | 2.75 | 4.42 | 4.6 | 4.3099999 | 131792 |
| 1741732800 | 4.37 | 0.16 | 3.80 | 4.12 | 4.5 | 4.12 | 118509 |
| 1741646400 | 4.21 | -0.16 | -3.66 | 4.17 | 4.4 | 4.16 | 151001 |
| 1741390800 | 4.37 | 0.04 | 0.92 | 4.23 | 4.42 | 4.17 | 129248 |
| 1741304400 | 4.33 | -0.33 | -7.08 | 4.55 | 4.62 | 4.29 | 65498 |
| 1741218000 | 4.66 | 0.11 | 2.42 | 4.58 | 4.71 | 4.49 | 71228 |
| 1741131600 | 4.55 | -0.41 | -8.27 | 4.92 | 4.92 | 4.55 | 65826 |
| 1741045200 | 4.96 | 0.15 | 3.12 | 4.83 | 5.19 | 4.83 | 114356 |
| 1740786000 | 4.8099999 | 0 | 0.00 | 4.75 | 4.9 | 4.615 | 67252 |
| 1740699600 | 4.8099999 | -0.05 | -1.03 | 4.91 | 5 | 4.7699999 | 68536 |
| 1740613200 | 4.86 | 0.29 | 6.35 | 4.49 | 4.88 | 4.48 | 131499 |
| 1740526800 | 4.57 | -0.2 | -4.19 | 4.68 | 4.725 | 4.4 | 108925 |
| 1740440400 | 4.7699999 | -0.41 | -7.92 | 5.17 | 5.17 | 4.7699999 | 90920 |
| 1740181200 | 5.18 | -0.02 | -0.38 | 5.19 | 5.37 | 4.95 | 209871 |
| 1740094800 | 5.2 | -0.22 | -4.06 | 5.29 | 5.48 | 5.11 | 107538 |
| 1740008400 | 5.42 | -0.01 | -0.18 | 5.53 | 5.5599999 | 5.24 | 102856 |
| 1739922000 | 5.43 | 0.06 | 1.12 | 5.5 | 5.55 | 5.17 | 98967 |
| 1739576400 | 5.37 | -0.27 | -4.79 | 5.51 | 5.78 | 5.26 | 120954 |
| 1739490000 | 5.64 | 0.09 | 1.62 | 5.49 | 5.72 | 5.47 | 128724 |
| 1739403600 | 5.55 | -0.02 | -0.36 | 5.41 | 5.65 | 5.29 | 111092 |
| 1739317200 | 5.57 | 0.05 | 0.91 | 5.47 | 5.6 | 5.4 | 74926 |
| 1739230800 | 5.5199999 | 0.09 | 1.66 | 5.29 | 5.59 | 5.2 | 164621 |
| 1738971600 | 5.43 | -0.1 | -1.81 | 5.44 | 5.5199999 | 5.24 | 100655 |
| 1738885200 | 5.53 | 0.31 | 5.94 | 5.16 | 5.55 | 5.16 | 188184 |
| 1738798800 | 5.22 | 0.09 | 1.75 | 5.09 | 5.25 | 5.04 | 94228 |
| 1738712400 | 5.13 | 0.3 | 6.21 | 4.79 | 5.13 | 4.76 | 93085 |
| 1738626000 | 4.83 | -0.1 | -2.03 | 4.84 | 5.19 | 4.74 | 122813 |
| 1738366800 | 4.93 | -0.07 | -1.40 | 4.9 | 5.15 | 4.69 | 159624 |
| 1738280400 | 5 | 0.16 | 3.31 | 4.91 | 5 | 4.8 | 62039 |
| 1738194000 | 4.84 | -0.02 | -0.41 | 4.78 | 4.905 | 4.755 | 59109 |
| 1738107600 | 4.86 | 0.15 | 3.18 | 4.65 | 4.88 | 4.6 | 68271 |
| 1738021200 | 4.71 | 0.02 | 0.43 | 4.58 | 4.95 | 4.57 | 267132 |
| 1737762000 | 4.69 | 0.08 | 1.74 | 4.71 | 4.87 | 4.45 | 112223 |
| 1737675600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1737589200 | 4.61 | -0.04 | -0.86 | 4.68 | 4.72 | 4.57 | 47208 |
| 1737502800 | 4.65 | 0.03 | 0.65 | 4.62 | 4.75 | 4.5599999 | 77423 |
| 1737157200 | 4.62 | 0.2 | 4.52 | 4.37 | 4.66 | 4.37 | 83659 |
| 1737070800 | 4.42 | 0.17 | 4.00 | 4.26 | 4.43 | 4.18 | 149335 |
| 1736984400 | 4.25 | 0.11 | 2.66 | 4.19 | 4.25 | 4.18 | 75183 |
| 1736898000 | 4.14 | -0.06 | -1.43 | 4.11 | 4.22 | 4.07 | 118850 |
| 1736811600 | 4.2 | 0.04 | 0.96 | 4.13 | 4.23 | 4.05 | 54484 |
| 1736552400 | 4.16 | -0.06 | -1.42 | 4.16 | 4.205 | 4.11 | 45325 |
| 1736379600 | 4.22 | -0.12 | -2.76 | 4.25 | 4.25 | 4.0014 | 71568 |
| 1736293200 | 4.34 | 0.02 | 0.46 | 4.33 | 4.4 | 4.19 | 93891 |
| 1736206800 | 4.32 | -0.09 | -2.04 | 4.41 | 4.86 | 4.3 | 213979 |
| 1735947600 | 4.41 | 0.1 | 2.32 | 4.29 | 4.41 | 4.19 | 69187 |
| 1735861200 | 4.3099999 | 0.3 | 7.48 | 4.0964 | 4.32 | 4.0106 | 105358 |
| 1735688400 | 4.01 | 0.01 | 0.25 | 3.99 | 4.08 | 3.93 | 136766 |
| 1735602000 | 4 | -0.32 | -7.41 | 4.275 | 4.275 | 3.95 | 242403 |
| 1735342800 | 4.32 | 0.32 | 8.00 | 4 | 4.35 | 3.95 | 153430 |
| 1735256400 | 4 | 0.2 | 5.26 | 3.85 | 4.05 | 3.78 | 59946 |
| 1735077840 | 3.8 | -0.03 | -0.78 | 3.78 | 3.91 | 3.78 | 41991 |
| 1734997200 | 3.83 | -0.17 | -4.25 | 3.92 | 4.01 | 3.82 | 65910 |
| 1734738000 | 4 | 0.09 | 2.30 | 3.91 | 4.0199999 | 3.865 | 90900 |
| 1734651600 | 3.91 | 0.14 | 3.71 | 3.805 | 3.97 | 3.75 | 90457 |
| 1734565200 | 3.77 | -0.33 | -8.05 | 4.1254 | 4.1254 | 3.76 | 90567 |
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
