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 | 0.24 | 6.59340659341 | 3.64 | 3.84 | 3.49 | 49676 | 3.57647543 | DR |
| 4 | 0.13 | 3.46666666667 | 3.75 | 3.9 | 3.49 | 38645 | 3.69537018 | DR |
| 12 | -0.015 | -0.385109114249 | 3.895 | 3.94 | 3.49 | 50050 | 3.71647326 | DR |
| 26 | -0.78 | -16.7381974249 | 4.66 | 4.97 | 3.49 | 52208 | 4.07596882 | DR |
| 52 | -0.9 | -18.8284518828 | 4.78 | 5.2 | 3.49 | 45162 | 4.40491273 | DR |
| 156 | -2.93 | -43.0249632893 | 6.81 | 9.82 | 3.49 | 58728 | 5.28671039 | DR |
| 260 | -0.76 | -16.3793103448 | 4.64 | 9.82 | 2.5 | 41487 | 5.23586409 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 3.69 | 0.12 | 3.36 | 3.57 | 3.7 | 3.56 | 36860 |
| 1740786000 | 3.57 | 0.07 | 2.00 | 3.5 | 3.62 | 3.5 | 42835 |
| 1740699600 | 3.5 | -0.06 | -1.69 | 3.57 | 3.57 | 3.49 | 75896 |
| 1740613200 | 3.56 | -0.09 | -2.47 | 3.61 | 3.62 | 3.5501 | 54724 |
| 1740526800 | 3.65 | 0.04 | 1.11 | 3.64 | 3.65 | 3.61 | 38064 |
| 1740440400 | 3.61 | -0.13 | -3.48 | 3.7 | 3.7099 | 3.61 | 24240 |
| 1740181200 | 3.74 | -0.03 | -0.80 | 3.76 | 3.7984 | 3.69 | 33276 |
| 1740094800 | 3.77 | 0.01 | 0.27 | 3.77 | 3.78 | 3.6701 | 25005 |
| 1740008400 | 3.76 | 0.01 | 0.27 | 3.76 | 3.768 | 3.71 | 21602 |
| 1739922000 | 3.75 | -0.02 | -0.53 | 3.75 | 3.77 | 3.73 | 47257 |
| 1739576400 | 3.77 | 0.01 | 0.27 | 3.79 | 3.79 | 3.74 | 41397 |
| 1739490000 | 3.76 | -0.01 | -0.27 | 3.79 | 3.79 | 3.71 | 47561 |
| 1739403600 | 3.77 | -0.03 | -0.79 | 3.76 | 3.9 | 3.75 | 61443 |
| 1739317200 | 3.8 | 0.08 | 2.15 | 3.78 | 3.8 | 3.77 | 16068 |
| 1739230800 | 3.72 | -0 | -0.12 | 3.77 | 3.82 | 3.72 | 38463 |
| 1738971600 | 3.7244 | -0.14 | -3.51 | 3.82 | 3.8293 | 3.71 | 50403 |
| 1738885200 | 3.86 | 0.05 | 1.31 | 3.84 | 3.8715 | 3.82 | 14604 |
| 1738798800 | 3.81 | 0.01 | 0.26 | 3.81 | 3.84 | 3.795 | 27050 |
| 1738712400 | 3.8 | 0.02 | 0.53 | 3.75 | 3.8392 | 3.75 | 37524 |
| 1738626000 | 3.78 | -0.06 | -1.56 | 3.8 | 3.81 | 3.77 | 38406 |
| 1738366800 | 3.84 | -0.01 | -0.26 | 3.89 | 3.93 | 3.835 | 29982 |
| 1738280400 | 3.85 | -0.03 | -0.77 | 3.88 | 3.9199 | 3.84 | 60214 |
| 1738194000 | 3.88 | -0.02 | -0.51 | 3.9 | 3.9 | 3.8 | 39311 |
| 1738107600 | 3.9 | 0.03 | 0.78 | 3.87 | 3.92 | 3.87 | 33204 |
| 1738021200 | 3.87 | 0.03 | 0.78 | 3.87 | 3.88 | 3.8 | 61358 |
| 1737762000 | 3.8399 | 0.04 | 1.05 | 3.79 | 3.85 | 3.79 | 25850 |
| 1737675600 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737589200 | 3.8 | 0.03 | 0.80 | 3.77 | 3.82 | 3.77 | 25112 |
| 1737502800 | 3.77 | 0.03 | 0.80 | 3.74 | 3.79 | 3.74 | 33627 |
| 1737157200 | 3.74 | 0.04 | 1.08 | 3.7 | 3.79 | 3.7 | 16711 |
| 1737070800 | 3.7 | -0.05 | -1.33 | 3.74 | 3.76 | 3.68 | 10633 |
| 1736984400 | 3.75 | 0.03 | 0.81 | 3.73 | 3.75 | 3.695 | 31639 |
| 1736898000 | 3.72 | 0.09 | 2.48 | 3.65 | 3.72 | 3.65 | 16142 |
| 1736811600 | 3.63 | 0.04 | 1.11 | 3.67 | 3.67 | 3.56 | 57746 |
| 1736552400 | 3.59 | -0.05 | -1.24 | 3.63 | 3.63 | 3.56 | 59226 |
| 1736379600 | 3.635 | -0.05 | -1.22 | 3.68 | 3.68 | 3.62 | 25348 |
| 1736293200 | 3.68 | 0.02 | 0.55 | 3.71 | 3.74 | 3.65 | 34512 |
| 1736206800 | 3.66 | 0.04 | 1.10 | 3.62 | 3.6784 | 3.62 | 66278 |
| 1735947600 | 3.62 | -0.05 | -1.36 | 3.69 | 3.69 | 3.57 | 79056 |
| 1735861200 | 3.67 | 0.06 | 1.66 | 3.6 | 3.78 | 3.59 | 44897 |
| 1735688400 | 3.61 | 0.06 | 1.69 | 3.6 | 3.7797 | 3.535 | 73143 |
| 1735602000 | 3.55 | -0.04 | -1.11 | 3.6 | 3.6 | 3.515 | 64998 |
| 1735342800 | 3.59 | -0.02 | -0.55 | 3.61 | 3.61 | 3.57 | 84060 |
| 1735256400 | 3.61 | 0.01 | 0.28 | 3.57 | 3.64 | 3.57 | 55823 |
| 1735077840 | 3.6 | 0 | 0.00 | 3.59 | 3.65 | 3.562 | 24063 |
| 1734997200 | 3.6 | -0.12 | -3.23 | 3.72 | 3.72 | 3.55 | 79658 |
| 1734738000 | 3.72 | 0.04 | 1.09 | 3.67 | 3.76 | 3.67 | 69956 |
| 1734651600 | 3.68 | 0.07 | 1.94 | 3.61 | 3.73 | 3.61 | 67333 |
| 1734565200 | 3.61 | -0.16 | -4.24 | 3.74 | 3.74 | 3.59 | 184781 |
| 1734478800 | 3.77 | -0.02 | -0.53 | 3.8 | 3.8 | 3.73 | 66804 |
| 1734392400 | 3.79 | -0.04 | -1.04 | 3.83 | 3.835 | 3.78 | 66420 |
| 1734133200 | 3.83 | -0.02 | -0.52 | 3.83 | 3.85 | 3.8125 | 43307 |
| 1734046800 | 3.85 | -0.02 | -0.52 | 3.86 | 3.93 | 3.79 | 91781 |
| 1733960400 | 3.87 | -0.04 | -1.02 | 3.87 | 3.94 | 3.82 | 220116 |
| 1733874000 | 3.91 | 0.06 | 1.56 | 3.87 | 3.92 | 3.87 | 63705 |
| 1733787600 | 3.85 | -0.01 | -0.26 | 3.87 | 3.88 | 3.83 | 79489 |
| 1733528400 | 3.86 | -0.06 | -1.53 | 3.94 | 3.94 | 3.82 | 80079 |
| 1733442000 | 3.92 | 0 | 0.00 | 3.93 | 4.03 | 3.905 | 74229 |
| 1733355600 | 3.92 | 0.02 | 0.51 | 3.86 | 3.94 | 3.86 | 102437 |
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
