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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 4.01 | -0.03 | -0.69 | 4.015 | 4.05 | 3.95 | 38292 |
| 1732664400 | 4.038 | 0.06 | 1.46 | 3.98 | 4.038 | 3.95 | 29337 |
| 1732578000 | 3.98 | -0.04 | -1.00 | 3.98 | 4.05 | 3.96 | 38493 |
| 1732318800 | 4.0199999 | 0.03 | 0.81 | 3.9999 | 4.0364 | 3.98 | 21653 |
| 1732232400 | 3.9876 | -0.01 | -0.19 | 3.99 | 4.01 | 3.97 | 29035 |
| 1732146000 | 3.995 | -0.01 | -0.25 | 4 | 4.01 | 3.9701 | 40325 |
| 1732059600 | 4.005 | 0.02 | 0.63 | 3.945 | 4.05 | 3.945 | 93326 |
| 1731973200 | 3.98 | 0.03 | 0.76 | 3.91 | 4 | 3.8895 | 75404 |
| 1731714000 | 3.95 | -0.04 | -1.00 | 3.9436 | 3.99 | 3.94 | 46054 |
| 1731627600 | 3.99 | 0.1 | 2.57 | 3.93 | 3.99 | 3.9 | 25246 |
| 1731541200 | 3.89 | -0.01 | -0.26 | 3.9662 | 3.9662 | 3.8376 | 19368 |
| 1731454800 | 3.9 | 0.07 | 1.83 | 3.845 | 4 | 3.845 | 35895 |
| 1731368400 | 3.83 | -0.06 | -1.54 | 3.9176 | 3.9199 | 3.82 | 34731 |
| 1731109200 | 3.89 | 0.08 | 1.97 | 3.85 | 3.9 | 3.81 | 23118 |
| 1731022800 | 3.815 | 0.09 | 2.55 | 3.72 | 3.82 | 3.72 | 33987 |
| 1730936400 | 3.72 | -0.13 | -3.38 | 3.88 | 3.88 | 3.67 | 111220 |
| 1730850000 | 3.85 | 0.08 | 2.12 | 3.85 | 4.04 | 3.845 | 38938 |
| 1730763600 | 3.77 | -0.04 | -0.92 | 3.81 | 3.83 | 3.77 | 30167 |
| 1730500800 | 3.805 | -0.05 | -1.17 | 3.83 | 3.8899 | 3.8 | 37694 |
| 1730414400 | 3.85 | -0.05 | -1.28 | 3.87 | 3.9 | 3.81 | 54733 |
| 1730328000 | 3.9 | -0.14 | -3.47 | 4.07 | 4.12 | 3.9 | 139754 |
| 1730241600 | 4.04 | -0.02 | -0.49 | 4.045 | 4.08 | 4.01 | 48792 |
| 1730155200 | 4.0599999 | 0 | 0.00 | 3.9854 | 4.1 | 3.98 | 78804 |
| 1729896000 | 4.0599999 | -0.03 | -0.73 | 4.12 | 4.12 | 4.04 | 50283 |
| 1729809600 | 4.09 | 0.04 | 0.99 | 4.0666 | 4.1 | 4.05 | 34062 |
| 1729723200 | 4.05 | 0.02 | 0.50 | 4.05 | 4.08 | 3.98 | 56738 |
| 1729636800 | 4.03 | 0 | 0.00 | 4.045 | 4.0558 | 3.9901 | 25838 |
| 1729550400 | 4.03 | 0.03 | 0.75 | 4.05 | 4.12 | 3.95 | 123353 |
| 1729291200 | 4 | 0 | 0.00 | 4 | 4.03 | 3.95 | 58225 |
| 1729204800 | 4 | 0 | 0.00 | 4 | 4.0401 | 4 | 16191 |
| 1729118400 | 4 | 0.04 | 1.01 | 4 | 4.1 | 3.9201 | 38004 |
| 1729032000 | 3.96 | -0.07 | -1.74 | 4 | 4.03 | 3.91 | 72195 |
| 1728945600 | 4.03 | 0.07 | 1.77 | 3.93 | 4.0599999 | 3.93 | 35799 |
| 1728686400 | 3.96 | 0.05 | 1.28 | 3.9 | 3.9929 | 3.9 | 48780 |
| 1728600000 | 3.91 | -0.03 | -0.76 | 3.9601 | 3.9601 | 3.9027 | 21888 |
| 1728513600 | 3.94 | 0.04 | 1.03 | 3.92 | 3.95 | 3.88 | 20318 |
| 1728427200 | 3.9 | -0.04 | -1.02 | 3.925 | 3.9399 | 3.86 | 34775 |
| 1728340800 | 3.94 | 0.04 | 1.03 | 3.95 | 3.96 | 3.8837 | 30026 |
| 1728081600 | 3.9 | -0.06 | -1.52 | 3.94 | 3.95 | 3.88 | 28540 |
| 1727995200 | 3.96 | 0.09 | 2.33 | 3.88 | 3.96 | 3.865 | 14920 |
| 1727908800 | 3.87 | 0.04 | 1.04 | 3.89 | 3.99 | 3.85 | 19823 |
| 1727822400 | 3.83 | -0.12 | -3.04 | 3.95 | 3.95 | 3.82 | 51992 |
| 1727735520 | 3.95 | -0.1 | -2.47 | 4.0001 | 4.01 | 3.9 | 45506 |
| 1727476800 | 4.05 | 0.05 | 1.25 | 3.98 | 4.05 | 3.9 | 71942 |
| 1727390400 | 4 | 0.01 | 0.25 | 4 | 4.0899 | 3.95 | 73979 |
| 1727304000 | 3.99 | 0.04 | 1.01 | 3.96 | 3.99 | 3.92 | 25861 |
| 1727217600 | 3.95 | -0.01 | -0.25 | 3.96 | 3.98 | 3.93 | 31978 |
| 1727131200 | 3.96 | 0.04 | 1.02 | 3.92 | 3.9883 | 3.92 | 26495 |
| 1726872000 | 3.92 | -0.11 | -2.73 | 4 | 4.03 | 3.92 | 31071 |
| 1726785600 | 4.03 | 0.02 | 0.50 | 4.1 | 4.1 | 4.025 | 28319 |
| 1726699200 | 4.01 | -0.13 | -3.14 | 4.1388 | 4.14 | 4 | 20224 |
| 1726612800 | 4.14 | 0.11 | 2.73 | 4.04 | 4.14 | 4.025 | 39249 |
| 1726526400 | 4.03 | 0.09 | 2.28 | 4.01 | 4.0399 | 3.955 | 40627 |
| 1726267200 | 3.94 | -0.06 | -1.50 | 4.045 | 4.045 | 3.93 | 46084 |
| 1726180800 | 4.0002 | 0.12 | 3.10 | 3.8666 | 4.03 | 3.8666 | 36278 |
| 1726094400 | 3.88 | 0.06 | 1.57 | 3.82 | 3.88 | 3.7767 | 26438 |
| 1726008000 | 3.82 | -0.01 | -0.26 | 3.9 | 3.9212 | 3.81 | 38710 |
| 1725921600 | 3.83 | -0.01 | -0.26 | 3.9 | 3.92 | 3.82 | 30289 |
| 1725662400 | 3.84 | 0 | 0.00 | 3.85 | 3.8699 | 3.83 | 24218 |
| 1725576000 | 3.84 | 0.04 | 1.05 | 3.84 | 3.88 | 3.82 | 22394 |
| 1725489600 | 3.8 | -0.09 | -2.31 | 3.89 | 3.96 | 3.8 | 30709 |
| 1725403200 | 3.89 | -0.26 | -6.27 | 4.09 | 4.13 | 3.82 | 123398 |
| 1725057600 | 4.15 | -0.16 | -3.71 | 4.26 | 4.32 | 4.15 | 49638 |
| 1724971200 | 4.3099999 | -0.09 | -2.05 | 4.37 | 4.4299 | 4.3099999 | 113674 |
| 1724884800 | 4.4 | 0.1 | 2.33 | 4.3099999 | 4.4 | 4.3 | 51585 |
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
