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 | -0.048 | -1.06666666667 | 4.5 | 4.5 | 4.39 | 42644 | 4.41857242 | CS |
| 4 | 0.012 | 0.27027027027 | 4.44 | 4.64 | 4.3864 | 37282 | 4.47647376 | CS |
| 12 | 0.1892 | 4.43839729755 | 4.2628 | 4.64 | 4.11 | 33341 | 4.36328141 | CS |
| 26 | 0.5022 | 12.7145678262 | 3.9498 | 4.64 | 3.82 | 48730 | 4.19028278 | CS |
| 52 | 0.852 | 23.6666666667 | 3.6 | 4.64 | 3.49 | 48059 | 3.99631906 | CS |
| 156 | 0.442 | 11.0224438903 | 4.01 | 4.64 | 2.73 | 47152 | 3.55627443 | CS |
| 260 | -1.188 | -21.0638297872 | 5.64 | 5.7 | 1.26 | 56992 | 3.47204144 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 4.41 | 0 | 0.00 | 4.47 | 4.5 | 4.402 | 59514 |
| 1740699600 | 4.41 | 0.02 | 0.46 | 4.47 | 4.47 | 4.39 | 53056 |
| 1740613200 | 4.39 | -0.03 | -0.68 | 4.42 | 4.4825 | 4.39 | 37071 |
| 1740526800 | 4.42 | -0.06 | -1.34 | 4.43 | 4.48 | 4.42 | 31356 |
| 1740440400 | 4.48 | -0.13 | -2.80 | 4.5 | 4.5 | 4.4201 | 32224 |
| 1740181200 | 4.6091 | 0.03 | 0.64 | 4.62 | 4.64 | 4.54 | 75127 |
| 1740094800 | 4.58 | 0.05 | 1.10 | 4.51 | 4.63 | 4.51 | 57009 |
| 1740008400 | 4.53 | 0.03 | 0.67 | 4.5 | 4.55 | 4.5 | 19571 |
| 1739922000 | 4.5 | 0 | 0.00 | 4.45 | 4.515 | 4.45 | 90656 |
| 1739576400 | 4.5 | 0.08 | 1.81 | 4.5199999 | 4.54 | 4.48 | 13915 |
| 1739490000 | 4.42 | -0.12 | -2.74 | 4.55 | 4.55 | 4.42 | 59803 |
| 1739403600 | 4.5445 | 0.11 | 2.58 | 4.42 | 4.545 | 4.4 | 19858 |
| 1739317200 | 4.43 | -0.01 | -0.23 | 4.42 | 4.48 | 4.42 | 27329 |
| 1739230800 | 4.44 | -0.01 | -0.22 | 4.47 | 4.48 | 4.44 | 25632 |
| 1738971600 | 4.45 | 0 | 0.00 | 4.44 | 4.51 | 4.44 | 25128 |
| 1738885200 | 4.45 | 0.01 | 0.23 | 4.5 | 4.5 | 4.44 | 24819 |
| 1738798800 | 4.44 | -0.03 | -0.67 | 4.53 | 4.53 | 4.42 | 25723 |
| 1738712400 | 4.47 | 0.03 | 0.68 | 4.47 | 4.49 | 4.455 | 19316 |
| 1738626000 | 4.44 | 0.03 | 0.68 | 4.44 | 4.445 | 4.3864 | 11380 |
| 1738366800 | 4.41 | -0.02 | -0.45 | 4.42 | 4.48 | 4.41 | 69725 |
| 1738280400 | 4.43 | 0.02 | 0.45 | 4.42 | 4.44 | 4.39 | 49989 |
| 1738194000 | 4.41 | -0.02 | -0.45 | 4.42 | 4.45 | 4.41 | 17858 |
| 1738107600 | 4.43 | 0.03 | 0.68 | 4.43 | 4.47 | 4.4237 | 26512 |
| 1738021200 | 4.4 | 0.01 | 0.23 | 4.34 | 4.43 | 4.34 | 23731 |
| 1737762000 | 4.39 | -0.02 | -0.45 | 4.44 | 4.48 | 4.37 | 35498 |
| 1737675600 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1737589200 | 4.41 | 0.04 | 0.92 | 4.4 | 4.4459 | 4.3596 | 18403 |
| 1737502800 | 4.37 | -0.01 | -0.11 | 4.41 | 4.42 | 4.35 | 36466 |
| 1737157200 | 4.375 | 0.07 | 1.51 | 4.32 | 4.39 | 4.3 | 18268 |
| 1737070800 | 4.3099999 | 0.01 | 0.23 | 4.2699999 | 4.36 | 4.25 | 31909 |
| 1736984400 | 4.3 | 0.08 | 1.90 | 4.29 | 4.35 | 4.2699999 | 29135 |
| 1736898000 | 4.22 | 0.01 | 0.24 | 4.2 | 4.3 | 4.2 | 27036 |
| 1736811600 | 4.21 | -0.06 | -1.41 | 4.18 | 4.2469 | 4.17 | 28468 |
| 1736552400 | 4.2699999 | 0.02 | 0.59 | 4.24 | 4.32 | 4.17 | 68823 |
| 1736379600 | 4.245 | -0.03 | -0.59 | 4.24 | 4.2912 | 4.24 | 10548 |
| 1736293200 | 4.2699999 | -0.09 | -1.95 | 4.35 | 4.35 | 4.23 | 35485 |
| 1736206800 | 4.355 | -0.01 | -0.11 | 4.33 | 4.38 | 4.3 | 42758 |
| 1735947600 | 4.36 | 0.06 | 1.42 | 4.3099999 | 4.3732 | 4.3099999 | 18940 |
| 1735861200 | 4.2988 | 0.09 | 2.11 | 4.23 | 4.335 | 4.23 | 11255 |
| 1735688400 | 4.21 | -0.05 | -1.17 | 4.48 | 4.48 | 4.21 | 76244 |
| 1735602000 | 4.26 | -0.05 | -1.16 | 4.3099999 | 4.32 | 4.24 | 25564 |
| 1735342800 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.3099999 | 4.2699999 | 18846 |
| 1735256400 | 4.3 | 0.05 | 1.30 | 4.25 | 4.3059 | 4.2003 | 26575 |
| 1735077840 | 4.245 | 0.09 | 2.29 | 4.23 | 4.26 | 4.2084 | 9121 |
| 1734997200 | 4.15 | 0.01 | 0.24 | 4.2699999 | 4.2699999 | 4.15 | 85635 |
| 1734738000 | 4.14 | -0.02 | -0.48 | 4.16 | 4.22 | 4.12 | 27350 |
| 1734651600 | 4.16 | 0.04 | 1.09 | 4.12 | 4.19 | 4.12 | 31003 |
| 1734565200 | 4.115 | -0.17 | -3.86 | 4.26 | 4.32 | 4.11 | 39642 |
| 1734478800 | 4.28 | -0.02 | -0.47 | 4.33 | 4.33 | 4.26 | 7761 |
| 1734392400 | 4.3 | 0.01 | 0.23 | 4.32 | 4.33 | 4.26 | 12033 |
| 1734133200 | 4.29 | -0.01 | -0.23 | 4.32 | 4.32 | 4.26 | 15041 |
| 1734046800 | 4.3 | -0.02 | -0.46 | 4.37 | 4.38 | 4.28 | 15967 |
| 1733960400 | 4.32 | 0.06 | 1.41 | 4.26 | 4.34 | 4.25 | 67901 |
| 1733874000 | 4.26 | -0.03 | -0.70 | 4.2699999 | 4.32 | 4.25 | 31061 |
| 1733787600 | 4.29 | 0.04 | 0.88 | 4.26 | 4.32 | 4.253 | 24878 |
| 1733528400 | 4.252512 | -0.05 | -1.10 | 4.3 | 4.3 | 4.252512 | 11621 |
| 1733442000 | 4.3 | 0.04 | 0.82 | 4.23 | 4.42 | 4.23 | 53078 |
| 1733355600 | 4.265 | 0.01 | 0.35 | 4.23 | 4.29 | 4.23 | 9259 |
| 1733269200 | 4.25 | -0.03 | -0.70 | 4.3 | 4.3099999 | 4.2401 | 29098 |
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
