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 | 0.1 | 2.17864923747 | 4.59 | 4.753 | 4.52 | 70005 | 4.65291186 | CS |
| 4 | -0.05 | -1.05485232068 | 4.74 | 4.93 | 4.45 | 95177 | 4.6310002 | CS |
| 12 | 0.07 | 1.51515151515 | 4.62 | 5.13 | 4.45 | 98143 | 4.79834854 | CS |
| 26 | -0.39 | -7.67716535433 | 5.08 | 5.15 | 4.45 | 93933 | 4.87790112 | CS |
| 52 | -0.77 | -14.1025641026 | 5.46 | 6.12 | 4.45 | 82791 | 5.15266472 | CS |
| 156 | -4.11 | -46.7045454545 | 8.8 | 9.41 | 4.32 | 67809 | 6.01685283 | CS |
| 260 | -3.64 | -43.6974789916 | 8.33 | 11.59 | 3.04 | 70522 | 6.84595472 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 4.69 | -0.02 | -0.42 | 4.7 | 4.7659 | 4.69 | 48547 |
| 1737070800 | 4.71 | -0.01 | -0.21 | 4.72 | 4.753 | 4.71 | 32157 |
| 1736984400 | 4.72 | 0.06 | 1.29 | 4.66 | 4.75 | 4.66 | 42126 |
| 1736898000 | 4.66 | 0.03 | 0.65 | 4.63 | 4.6969 | 4.63 | 90185 |
| 1736811600 | 4.63 | 0.01 | 0.22 | 4.6 | 4.64 | 4.5834 | 80591 |
| 1736552400 | 4.62 | 0 | 0.08 | 4.59 | 4.66 | 4.5199999 | 100373 |
| 1736379600 | 4.6162 | -0.01 | -0.19 | 4.6178 | 4.6299 | 4.58 | 47566 |
| 1736293200 | 4.625 | 0.04 | 0.76 | 4.6001 | 4.63 | 4.6 | 45832 |
| 1736206800 | 4.59 | 0.02 | 0.47 | 4.595 | 4.62 | 4.575 | 65572 |
| 1735947600 | 4.5685 | 0.08 | 1.75 | 4.5798 | 4.58 | 4.5069 | 31755 |
| 1735861200 | 4.49 | 0.03 | 0.67 | 4.45 | 4.53 | 4.45 | 75625 |
| 1735688400 | 4.46 | 0 | 0.00 | 4.46 | 4.51 | 4.46 | 106475 |
| 1735602000 | 4.46 | -0.12 | -2.62 | 4.58 | 4.58 | 4.45 | 216160 |
| 1735342800 | 4.58 | -0.03 | -0.65 | 4.5984 | 4.6 | 4.5599999 | 79593 |
| 1735256400 | 4.61 | -0.15 | -3.15 | 4.7699999 | 4.84 | 4.59 | 180075 |
| 1735077840 | 4.76 | -0.03 | -0.63 | 4.78 | 4.79 | 4.7572 | 47875 |
| 1734997200 | 4.79 | -0.05 | -1.03 | 4.86 | 4.93 | 4.78 | 88141 |
| 1734738000 | 4.84 | 0.18 | 3.86 | 4.69 | 4.92 | 4.66 | 219397 |
| 1734651600 | 4.66 | -0.01 | -0.21 | 4.6926 | 4.74 | 4.6105 | 183988 |
| 1734565200 | 4.67 | 0.02 | 0.43 | 4.6827 | 4.72 | 4.65 | 152517 |
| 1734478800 | 4.65 | -0.01 | -0.21 | 4.66 | 4.6601 | 4.65 | 79624 |
| 1734392400 | 4.66 | -0.13 | -2.71 | 4.8115 | 4.8115 | 4.64 | 231500 |
| 1734133200 | 4.79 | -0.26 | -5.15 | 4.7916 | 4.84 | 4.76 | 160591 |
| 1734046800 | 5.05 | -0.04 | -0.79 | 5.0934 | 5.1 | 5.03 | 199451 |
| 1733960400 | 5.09 | -0.01 | -0.20 | 5.0812 | 5.12 | 5.08 | 313059 |
| 1733874000 | 5.1 | 0.01 | 0.20 | 5.0906 | 5.11 | 5.08 | 102712 |
| 1733787600 | 5.09 | -0.03 | -0.59 | 5.09 | 5.1064 | 5.0599999 | 87570 |
| 1733528400 | 5.12 | 0.08 | 1.59 | 5.05 | 5.13 | 5.05 | 165851 |
| 1733442000 | 5.04 | -0.01 | -0.20 | 5.05 | 5.0618 | 5.03 | 136005 |
| 1733355600 | 5.05 | 0.02 | 0.40 | 5.05 | 5.0696 | 5.04 | 130061 |
| 1733269200 | 5.03 | -0.04 | -0.79 | 5.0599999 | 5.08 | 5.03 | 122800 |
| 1733182800 | 5.07 | 0.08 | 1.60 | 5.0004 | 5.08 | 5 | 129154 |
| 1732917840 | 4.99 | 0.03 | 0.60 | 4.98 | 5 | 4.9701 | 34861 |
| 1732750800 | 4.96 | 0.05 | 1.02 | 4.94 | 4.97 | 4.93 | 77758 |
| 1732664400 | 4.91 | 0.03 | 0.61 | 4.9255 | 4.93 | 4.9 | 60760 |
| 1732578000 | 4.88 | 0.04 | 0.83 | 4.85 | 4.89 | 4.85 | 70267 |
| 1732318800 | 4.84 | 0.01 | 0.21 | 4.835 | 4.85 | 4.82 | 88968 |
| 1732232400 | 4.83 | 0 | 0.00 | 4.82 | 4.83 | 4.8099999 | 70173 |
| 1732146000 | 4.83 | 0 | 0.10 | 4.8221999 | 4.83 | 4.78 | 64338 |
| 1732059600 | 4.825 | 0.05 | 0.94 | 4.7691 | 4.84 | 4.7691 | 122462 |
| 1731973200 | 4.7798999 | 0.02 | 0.42 | 4.79 | 4.79 | 4.75 | 71264 |
| 1731714000 | 4.76 | -0.02 | -0.42 | 4.8 | 4.8 | 4.75 | 42311 |
| 1731627600 | 4.78 | 0.03 | 0.63 | 4.7766 | 4.79 | 4.7501 | 36102 |
| 1731541200 | 4.7503 | -0.06 | -1.24 | 4.816709 | 4.816709 | 4.75 | 59103 |
| 1731454800 | 4.8099999 | -0.02 | -0.41 | 4.8388 | 4.8499 | 4.8 | 65166 |
| 1731368400 | 4.83 | 0 | 0.00 | 4.83 | 4.85 | 4.83 | 51141 |
| 1731109200 | 4.83 | 0.03 | 0.62 | 4.8265 | 4.85 | 4.8 | 49841 |
| 1731022800 | 4.8000999 | 0.06 | 1.27 | 4.76 | 4.8099999 | 4.76 | 37570 |
| 1730936400 | 4.74 | 0.04 | 0.85 | 4.7699999 | 4.7699999 | 4.7 | 55410 |
| 1730850000 | 4.7 | 0.02 | 0.43 | 4.67 | 4.72 | 4.67 | 41936 |
| 1730763600 | 4.68 | 0.09 | 1.96 | 4.61 | 4.7171 | 4.6 | 173233 |
| 1730500800 | 4.59 | -0.01 | -0.11 | 4.58 | 4.63 | 4.58 | 43707 |
| 1730414400 | 4.595 | -0.04 | -0.86 | 4.6453 | 4.6453 | 4.59 | 32273 |
| 1730328000 | 4.635 | 0 | 0.11 | 4.66 | 4.67 | 4.63 | 36147 |
| 1730241600 | 4.63 | -0.01 | -0.22 | 4.64 | 4.64 | 4.63 | 37515 |
| 1730155200 | 4.64 | 0.01 | 0.32 | 4.66 | 4.67 | 4.64 | 51831 |
| 1729896000 | 4.625 | 0.04 | 0.76 | 4.62 | 4.69 | 4.61 | 57355 |
| 1729809600 | 4.59 | 0.02 | 0.44 | 4.6 | 4.6495 | 4.585 | 44316 |
| 1729723200 | 4.57 | -0.11 | -2.35 | 4.66 | 4.6801 | 4.5599999 | 64391 |
| 1729636800 | 4.68 | -0.03 | -0.64 | 4.7 | 4.75 | 4.65 | 49204 |
| 1729550400 | 4.71 | 0.01 | 0.21 | 4.7699999 | 4.7699999 | 4.6839 | 65852 |
| 1729291200 | 4.7 | -0.05 | -1.05 | 4.73 | 4.78 | 4.7 | 69412 |
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
