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 | 0.02 | 0.560224089636 | 3.57 | 3.595 | 3.55 | 103941 | 3.57433478 | CS |
| 4 | 0.08 | 2.2792022792 | 3.51 | 3.61 | 3.5 | 145460 | 3.55667381 | CS |
| 12 | -0.02 | -0.554016620499 | 3.61 | 3.64 | 3.46 | 191475 | 3.56855187 | CS |
| 26 | -0.02 | -0.554016620499 | 3.61 | 3.741 | 3.46 | 154974 | 3.61327967 | CS |
| 52 | -0.02 | -0.554016620499 | 3.61 | 3.741 | 3.4 | 153169 | 3.57309907 | CS |
| 156 | -0.49 | -12.0098039216 | 4.08 | 4.2 | 3.25 | 182743 | 3.65884567 | CS |
| 260 | -1.91 | -34.7272727273 | 5.5 | 5.64 | 3.25 | 228635 | 4.158102 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 3.59 | 0.01 | 0.28 | 3.59 | 3.595 | 3.57 | 81020 |
| 1737675600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1737589200 | 3.58 | 0.02 | 0.56 | 3.57 | 3.58 | 3.56 | 101965 |
| 1737502800 | 3.56 | 0.01 | 0.28 | 3.56 | 3.57 | 3.55 | 139601 |
| 1737157200 | 3.55 | -0.01 | -0.28 | 3.56 | 3.57 | 3.55 | 171649 |
| 1737070800 | 3.56 | 0 | 0.00 | 3.55 | 3.57 | 3.55 | 219638 |
| 1736984400 | 3.56 | 0.01 | 0.28 | 3.55 | 3.58 | 3.55 | 148219 |
| 1736898000 | 3.55 | 0.01 | 0.28 | 3.56 | 3.56 | 3.5364 | 137084 |
| 1736811600 | 3.54 | -0.01 | -0.28 | 3.55 | 3.5542 | 3.53 | 143075 |
| 1736552400 | 3.55 | -0.01 | -0.28 | 3.54 | 3.56 | 3.54 | 159741 |
| 1736379600 | 3.56 | -0.01 | -0.28 | 3.55 | 3.575 | 3.55 | 144169 |
| 1736293200 | 3.57 | -0.02 | -0.56 | 3.58 | 3.5964 | 3.565 | 184193 |
| 1736206800 | 3.59 | 0 | 0.00 | 3.6 | 3.6 | 3.58 | 102650 |
| 1735947600 | 3.59 | 0.01 | 0.28 | 3.57 | 3.6 | 3.57 | 68843 |
| 1735861200 | 3.58 | 0.02 | 0.56 | 3.59 | 3.61 | 3.55 | 131933 |
| 1735688400 | 3.56 | 0.05 | 1.42 | 3.51 | 3.575 | 3.51 | 217404 |
| 1735602000 | 3.51 | 0 | 0.00 | 3.51 | 3.525 | 3.5 | 282608 |
| 1735342800 | 3.51 | -0.06 | -1.68 | 3.57 | 3.58 | 3.51 | 164126 |
| 1735256400 | 3.57 | -0.01 | -0.28 | 3.56 | 3.59 | 3.545 | 146823 |
| 1735077840 | 3.58 | 0.01 | 0.28 | 3.57 | 3.6 | 3.5635 | 151752 |
| 1734997200 | 3.57 | 0.02 | 0.56 | 3.54 | 3.57 | 3.52 | 239125 |
| 1734738000 | 3.55 | 0.06 | 1.72 | 3.5 | 3.55 | 3.46 | 286358 |
| 1734651600 | 3.49 | -0.07 | -1.97 | 3.55 | 3.55 | 3.49 | 204001 |
| 1734565200 | 3.56 | -0.03 | -0.84 | 3.58 | 3.58 | 3.55 | 303368 |
| 1734478800 | 3.59 | -0.04 | -1.10 | 3.61 | 3.63 | 3.59 | 208234 |
| 1734392400 | 3.63 | 0 | 0.00 | 3.63 | 3.64 | 3.62 | 619173 |
| 1734133200 | 3.63 | 0.01 | 0.28 | 3.61 | 3.63 | 3.61 | 296069 |
| 1734046800 | 3.62 | 0.02 | 0.56 | 3.59 | 3.62 | 3.58 | 270842 |
| 1733960400 | 3.6 | -0.01 | -0.28 | 3.62 | 3.6287 | 3.584 | 243122 |
| 1733874000 | 3.61 | 0.01 | 0.28 | 3.59 | 3.62 | 3.59 | 193592 |
| 1733787600 | 3.6 | 0.02 | 0.56 | 3.58 | 3.61 | 3.58 | 257364 |
| 1733528400 | 3.58 | -0.05 | -1.38 | 3.63 | 3.63 | 3.58 | 157067 |
| 1733442000 | 3.63 | 0.02 | 0.55 | 3.61 | 3.63 | 3.591 | 364360 |
| 1733355600 | 3.61 | 0.03 | 0.84 | 3.58 | 3.61 | 3.57 | 227440 |
| 1733269200 | 3.58 | 0.03 | 0.85 | 3.54 | 3.58 | 3.5378 | 170637 |
| 1733182800 | 3.55 | -0.01 | -0.28 | 3.56 | 3.5699 | 3.54 | 200849 |
| 1732917840 | 3.56 | 0.04 | 1.28 | 3.52 | 3.56 | 3.52 | 142415 |
| 1732750800 | 3.515 | -0.02 | -0.42 | 3.52 | 3.53 | 3.5082 | 186041 |
| 1732664400 | 3.53 | -0.01 | -0.28 | 3.54 | 3.55 | 3.5252 | 226197 |
| 1732578000 | 3.54 | 0.03 | 0.85 | 3.51 | 3.55 | 3.5 | 368116 |
| 1732318800 | 3.51 | -0.01 | -0.28 | 3.5 | 3.53 | 3.5 | 114876 |
| 1732232400 | 3.52 | -0.02 | -0.56 | 3.53 | 3.5399 | 3.52 | 257377 |
| 1732146000 | 3.54 | 0.01 | 0.28 | 3.52 | 3.55 | 3.5199 | 158453 |
| 1732059600 | 3.53 | 0.01 | 0.28 | 3.51 | 3.54 | 3.5 | 230519 |
| 1731973200 | 3.52 | 0.02 | 0.57 | 3.5 | 3.5399 | 3.5 | 142752 |
| 1731714000 | 3.5 | -0.03 | -0.85 | 3.52 | 3.52 | 3.47 | 169548 |
| 1731627600 | 3.53 | 0 | 0.00 | 3.53 | 3.55 | 3.53 | 191547 |
| 1731541200 | 3.53 | -0.02 | -0.56 | 3.55 | 3.555 | 3.53 | 131615 |
| 1731454800 | 3.55 | -0.04 | -1.11 | 3.58 | 3.59 | 3.55 | 121876 |
| 1731368400 | 3.59 | -0.01 | -0.28 | 3.59 | 3.61 | 3.59 | 138093 |
| 1731109200 | 3.6 | 0 | 0.00 | 3.6 | 3.61 | 3.585 | 190611 |
| 1731022800 | 3.6 | 0.03 | 0.84 | 3.56 | 3.615 | 3.56 | 242385 |
| 1730936400 | 3.57 | -0.02 | -0.56 | 3.59 | 3.59 | 3.56 | 138723 |
| 1730850000 | 3.59 | 0.01 | 0.28 | 3.57 | 3.6 | 3.55 | 167111 |
| 1730763600 | 3.58 | -0.05 | -1.38 | 3.61 | 3.61 | 3.56 | 317221 |
| 1730500800 | 3.63 | 0.04 | 1.11 | 3.61 | 3.63 | 3.5995 | 122934 |
| 1730414400 | 3.59 | -0.01 | -0.28 | 3.57 | 3.6 | 3.57 | 131355 |
| 1730328000 | 3.6 | 0.03 | 0.84 | 3.58 | 3.6 | 3.57 | 105833 |
| 1730241600 | 3.57 | -0.04 | -1.11 | 3.61 | 3.625 | 3.57 | 330164 |
| 1730155200 | 3.61 | -0.01 | -0.28 | 3.61 | 3.63 | 3.61 | 176879 |
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
