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 | 0.07 | 1.5625 | 4.48 | 4.56 | 4.46 | 2826677 | 4.49310085 | DR |
| 4 | -0.05 | -1.08695652174 | 4.6 | 4.94 | 4.46 | 3080903 | 4.67788543 | DR |
| 12 | -0.47 | -9.3625498008 | 5.02 | 5.08 | 4.46 | 2997308 | 4.79416466 | DR |
| 26 | -0.19 | -4.00843881857 | 4.74 | 5.19 | 4.27 | 2607553 | 4.79390343 | DR |
| 52 | 0.38 | 9.11270983213 | 4.17 | 5.27 | 3.83 | 2769655 | 4.6560445 | DR |
| 156 | 1.26 | 38.2978723404 | 3.29 | 5.27 | 2.26 | 4268847 | 3.52813279 | DR |
| 260 | 0.4 | 9.63855421687 | 4.15 | 5.27 | 1.78 | 5630997 | 3.24398082 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 4.54 | 0.05 | 1.11 | 4.5199999 | 4.5599999 | 4.5 | 3412066 |
| 1735342800 | 4.49 | 0 | 0.00 | 4.51 | 4.5599999 | 4.48 | 4693221 |
| 1735256400 | 4.49 | 0 | 0.00 | 4.48 | 4.53 | 4.48 | 1921877 |
| 1735077840 | 4.49 | -0.01 | -0.22 | 4.51 | 4.5199999 | 4.48 | 1185573 |
| 1734997200 | 4.5 | -0.01 | -0.22 | 4.48 | 4.51 | 4.46 | 3506035 |
| 1734738000 | 4.51 | -0.03 | -0.66 | 4.49 | 4.555 | 4.48 | 5568816 |
| 1734651600 | 4.54 | -0.04 | -0.87 | 4.59 | 4.6 | 4.53 | 2960460 |
| 1734565200 | 4.58 | -0.09 | -1.93 | 4.69 | 4.76 | 4.57 | 5111935 |
| 1734478800 | 4.67 | -0.21 | -4.30 | 4.71 | 4.71 | 4.66 | 4767972 |
| 1734392400 | 4.88 | -0.03 | -0.61 | 4.89 | 4.9 | 4.86 | 1967856 |
| 1734133200 | 4.91 | 0.06 | 1.24 | 4.89 | 4.91 | 4.86 | 1936120 |
| 1734046800 | 4.85 | -0.01 | -0.21 | 4.86 | 4.91 | 4.84 | 3231130 |
| 1733960400 | 4.86 | -0.03 | -0.61 | 4.88 | 4.88 | 4.83 | 2139434 |
| 1733874000 | 4.89 | 0.03 | 0.62 | 4.9 | 4.91 | 4.87 | 1799127 |
| 1733787600 | 4.86 | -0.01 | -0.21 | 4.9 | 4.92 | 4.85 | 3073261 |
| 1733528400 | 4.87 | -0.02 | -0.41 | 4.92 | 4.92 | 4.84 | 2845642 |
| 1733442000 | 4.89 | 0.2 | 4.26 | 4.88 | 4.94 | 4.88 | 4314134 |
| 1733355600 | 4.69 | 0.05 | 1.08 | 4.71 | 4.72 | 4.66 | 2364688 |
| 1733269200 | 4.64 | 0.02 | 0.43 | 4.65 | 4.67 | 4.63 | 2195100 |
| 1733182800 | 4.62 | 0 | 0.00 | 4.6 | 4.62 | 4.545 | 2954777 |
| 1732917840 | 4.62 | 0 | 0.00 | 4.55 | 4.64 | 4.54 | 1916137 |
| 1732750800 | 4.62 | 0.01 | 0.22 | 4.61 | 4.65 | 4.6 | 1883934 |
| 1732664400 | 4.61 | -0.03 | -0.65 | 4.64 | 4.66 | 4.59 | 2355330 |
| 1732578000 | 4.64 | 0.09 | 1.98 | 4.67 | 4.68 | 4.63 | 4312494 |
| 1732318800 | 4.55 | -0.19 | -4.01 | 4.53 | 4.57 | 4.51 | 6107278 |
| 1732232400 | 4.74 | -0.02 | -0.42 | 4.73 | 4.7699999 | 4.71 | 2512999 |
| 1732146000 | 4.76 | -0.04 | -0.83 | 4.7699999 | 4.78 | 4.705 | 2228112 |
| 1732059600 | 4.8 | -0.07 | -1.44 | 4.73 | 4.8099999 | 4.73 | 2160465 |
| 1731973200 | 4.87 | 0.05 | 1.04 | 4.82 | 4.88 | 4.82 | 2560971 |
| 1731714000 | 4.82 | 0.12 | 2.55 | 4.8099999 | 4.83 | 4.785 | 3401062 |
| 1731627600 | 4.7 | 0.06 | 1.29 | 4.74 | 4.7699999 | 4.69 | 3061874 |
| 1731541200 | 4.64 | -0.02 | -0.43 | 4.66 | 4.68 | 4.6 | 3044367 |
| 1731454800 | 4.66 | -0.13 | -2.71 | 4.76 | 4.76 | 4.64 | 2973714 |
| 1731368400 | 4.79 | 0.05 | 1.05 | 4.79 | 4.82 | 4.78 | 1702616 |
| 1731109200 | 4.74 | -0.11 | -2.27 | 4.78 | 4.79 | 4.72 | 2679042 |
| 1731022800 | 4.85 | 0.07 | 1.46 | 4.87 | 4.92 | 4.82 | 3972738 |
| 1730936400 | 4.78 | -0.26 | -5.16 | 4.74 | 4.78 | 4.69 | 6850291 |
| 1730850000 | 5.04 | 0.06 | 1.20 | 5.01 | 5.05 | 5 | 2689707 |
| 1730763600 | 4.98 | 0.03 | 0.61 | 5.04 | 5.05 | 4.97 | 2605183 |
| 1730500800 | 4.95 | 0.09 | 1.85 | 4.98 | 5 | 4.95 | 3121129 |
| 1730414400 | 4.86 | -0.02 | -0.41 | 4.92 | 4.94 | 4.85 | 3227477 |
| 1730328000 | 4.88 | 0.02 | 0.41 | 4.85 | 4.91 | 4.85 | 4618074 |
| 1730241600 | 4.86 | -0.14 | -2.80 | 4.88 | 4.9 | 4.83 | 3521743 |
| 1730155200 | 5 | 0.08 | 1.63 | 4.96 | 5.029 | 4.95 | 3146605 |
| 1729896000 | 4.92 | -0.08 | -1.60 | 5 | 5 | 4.915 | 2312814 |
| 1729809600 | 5 | 0.04 | 0.81 | 5.0199999 | 5.03 | 4.94 | 2919191 |
| 1729723200 | 4.96 | -0.06 | -1.20 | 4.98 | 5 | 4.94 | 3248102 |
| 1729636800 | 5.0199999 | -0.01 | -0.20 | 4.98 | 5.03 | 4.97 | 4961210 |
| 1729550400 | 5.03 | -0.01 | -0.20 | 5.03 | 5.05 | 4.97 | 5398246 |
| 1729291200 | 5.04 | 0.05 | 1.00 | 5.0199999 | 5.0599999 | 5.01 | 2053297 |
| 1729204800 | 4.99 | -0.02 | -0.40 | 5.01 | 5.026 | 4.965 | 2897087 |
| 1729118400 | 5.01 | -0.01 | -0.20 | 5.03 | 5.07 | 4.995 | 2109268 |
| 1729032000 | 5.0199999 | -0.01 | -0.20 | 5.04 | 5.08 | 5 | 2221636 |
| 1728945600 | 5.03 | 0.02 | 0.40 | 5.01 | 5.035 | 5 | 1385107 |
| 1728686400 | 5.01 | 0.04 | 0.80 | 4.97 | 5.0199999 | 4.965 | 1589247 |
| 1728600000 | 4.97 | 0 | 0.00 | 5 | 5 | 4.942 | 1568873 |
| 1728513600 | 4.97 | -0.04 | -0.80 | 4.94 | 5 | 4.93 | 1292502 |
| 1728427200 | 5.01 | 0 | 0.00 | 5.01 | 5.03 | 4.9837999 | 1533694 |
| 1728340800 | 5.01 | 0.06 | 1.21 | 5.0199999 | 5.03 | 4.97 | 3163085 |
| 1728081600 | 4.95 | 0.06 | 1.23 | 4.9 | 4.96 | 4.9 | 2269664 |
| 1727995200 | 4.89 | 0 | 0.00 | 4.85 | 4.91 | 4.83 | 3570709 |
| 1727908800 | 4.89 | 0.07 | 1.45 | 4.84 | 4.9 | 4.84 | 2627824 |
| 1727822400 | 4.82 | -0.28 | -5.49 | 4.9 | 4.915 | 4.775 | 4551252 |
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
