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 | -0.19 | -4.71464019851 | 4.03 | 4.06 | 3.83 | 1000834 | 3.89958798 | CS |
| 4 | -0.05 | -1.2853470437 | 3.89 | 4.07 | 3.83 | 783294 | 3.9571067 | CS |
| 12 | -0.24 | -5.88235294118 | 4.08 | 4.09 | 3.82 | 882576 | 3.94194102 | CS |
| 26 | -0.43 | -10.0702576112 | 4.27 | 4.42 | 3.82 | 791842 | 4.09544919 | CS |
| 52 | -0.27 | -6.56934306569 | 4.11 | 4.46 | 3.82 | 745172 | 4.14874606 | CS |
| 156 | -0.55 | -12.5284738041 | 4.39 | 4.53 | 3.55 | 767775 | 4.01714031 | CS |
| 260 | -0.33 | -7.91366906475 | 4.17 | 4.53 | 1.9 | 795716 | 3.95787872 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.84 | 0.01 | 0.26 | 3.8297 | 3.88 | 3.81 | 669125 |
| 1734651600 | 3.83 | 0 | 0.00 | 3.84 | 3.88 | 3.83 | 1131298 |
| 1734565200 | 3.83 | -0.08 | -2.05 | 3.87 | 3.89 | 3.83 | 1541912 |
| 1734478800 | 3.91 | -0.12 | -2.98 | 3.98 | 3.98 | 3.91 | 838638 |
| 1734392400 | 4.03 | -0.03 | -0.74 | 4.0457 | 4.0599999 | 4.0199999 | 675524 |
| 1734133200 | 4.0599999 | 0.02 | 0.50 | 4.03 | 4.0599999 | 4.01 | 522591 |
| 1734046800 | 4.04 | -0.03 | -0.74 | 4.0364 | 4.0699 | 4.03 | 475047 |
| 1733960400 | 4.07 | 0.02 | 0.49 | 4.0305 | 4.07 | 4.0199999 | 794723 |
| 1733874000 | 4.05 | -0.01 | -0.25 | 4.05 | 4.0599999 | 4.04 | 508191 |
| 1733787600 | 4.0599999 | 0.05 | 1.25 | 4.0199999 | 4.065 | 4.0199999 | 636573 |
| 1733528400 | 4.01 | -0.01 | -0.25 | 4.0199999 | 4.03 | 3.99 | 560213 |
| 1733442000 | 4.0199999 | 0.03 | 0.75 | 3.98 | 4.03 | 3.96 | 828907 |
| 1733355600 | 3.99 | 0 | 0.00 | 4.01 | 4.0199999 | 3.97 | 560451 |
| 1733269200 | 3.99 | -0.01 | -0.25 | 3.9801 | 4.01 | 3.9801 | 854760 |
| 1733182800 | 4 | 0.03 | 0.76 | 3.955 | 4 | 3.95 | 473989 |
| 1732917840 | 3.97 | 0.02 | 0.51 | 3.94 | 3.98 | 3.94 | 496442 |
| 1732750800 | 3.95 | 0.03 | 0.77 | 3.92 | 3.95 | 3.92 | 863537 |
| 1732664400 | 3.92 | 0.02 | 0.51 | 3.9013 | 3.93 | 3.9 | 903898 |
| 1732578000 | 3.9 | 0 | 0.00 | 3.91 | 3.93 | 3.89 | 780375 |
| 1732318800 | 3.9 | 0.02 | 0.52 | 3.895 | 3.91 | 3.89 | 605868 |
| 1732232400 | 3.88 | -0.02 | -0.51 | 3.89 | 3.9 | 3.87 | 514161 |
| 1732146000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.87 | 532658 |
| 1732059600 | 3.9 | -0.01 | -0.26 | 3.9 | 3.9087 | 3.87 | 735859 |
| 1731973200 | 3.91 | 0.02 | 0.51 | 3.89 | 3.91 | 3.88 | 1041271 |
| 1731714000 | 3.89 | -0.02 | -0.51 | 3.89 | 3.9 | 3.855 | 1003057 |
| 1731627600 | 3.91 | 0 | 0.00 | 3.9192 | 3.93 | 3.9 | 1068365 |
| 1731541200 | 3.91 | -0.02 | -0.51 | 3.95 | 3.95 | 3.9 | 596872 |
| 1731454800 | 3.93 | -0.04 | -1.01 | 3.95 | 3.96 | 3.92 | 840810 |
| 1731368400 | 3.97 | 0.02 | 0.51 | 3.97 | 3.98 | 3.95 | 703931 |
| 1731109200 | 3.95 | 0.01 | 0.25 | 3.945 | 3.97 | 3.93 | 692367 |
| 1731022800 | 3.94 | 0.04 | 1.03 | 3.915 | 3.94 | 3.89 | 1064820 |
| 1730936400 | 3.9 | -0.05 | -1.27 | 3.9 | 3.94 | 3.88 | 1369179 |
| 1730850000 | 3.95 | 0.03 | 0.77 | 3.93 | 3.97 | 3.9144 | 762560 |
| 1730763600 | 3.92 | -0.02 | -0.51 | 3.93 | 3.94 | 3.9 | 488529 |
| 1730500800 | 3.94 | 0.04 | 1.03 | 3.9 | 3.97 | 3.89 | 974440 |
| 1730414400 | 3.9 | 0.01 | 0.26 | 3.8703 | 3.91 | 3.87 | 582662 |
| 1730328000 | 3.89 | 0.03 | 0.78 | 3.895 | 3.91 | 3.84 | 936991 |
| 1730241600 | 3.86 | -0.02 | -0.52 | 3.88 | 3.89 | 3.84 | 666541 |
| 1730155200 | 3.88 | -0.02 | -0.51 | 3.885 | 3.9 | 3.87 | 459773 |
| 1729896000 | 3.9 | 0 | 0.00 | 3.92 | 3.93 | 3.875 | 692330 |
| 1729809600 | 3.9 | 0.05 | 1.30 | 3.86 | 3.905 | 3.84 | 876666 |
| 1729723200 | 3.85 | -0.02 | -0.52 | 3.85 | 3.8877 | 3.82 | 664165 |
| 1729636800 | 3.87 | 0.02 | 0.52 | 3.865 | 3.89 | 3.85 | 594470 |
| 1729550400 | 3.85 | -0.05 | -1.28 | 3.9 | 3.9 | 3.85 | 903476 |
| 1729291200 | 3.9 | 0 | 0.00 | 3.91 | 3.92 | 3.84 | 1476276 |
| 1729204800 | 3.9 | -0.03 | -0.76 | 3.93 | 3.94 | 3.9 | 595563 |
| 1729118400 | 3.93 | -0.03 | -0.76 | 3.94 | 3.95 | 3.91 | 762567 |
| 1729032000 | 3.96 | -0.03 | -0.75 | 4 | 4 | 3.95 | 766094 |
| 1728945600 | 3.99 | -0.02 | -0.50 | 4.01 | 4.0195 | 3.96 | 701032 |
| 1728686400 | 4.01 | 0.02 | 0.50 | 4.01 | 4.0199999 | 3.99 | 587947 |
| 1728600000 | 3.99 | 0 | 0.00 | 4 | 4 | 3.96 | 707638 |
| 1728513600 | 3.99 | -0.01 | -0.25 | 4 | 4.0199999 | 3.96 | 700665 |
| 1728427200 | 4 | 0.05 | 1.27 | 3.98 | 4.01 | 3.97 | 562508 |
| 1728340800 | 3.95 | 0.08 | 2.07 | 3.88 | 3.95 | 3.88 | 1157447 |
| 1728081600 | 3.87 | -0.09 | -2.27 | 3.95 | 3.95 | 3.845 | 2175532 |
| 1727995200 | 3.96 | -0.08 | -1.98 | 4.0349 | 4.04 | 3.91 | 1971574 |
| 1727908800 | 4.04 | -0.01 | -0.25 | 4.04 | 4.05 | 4.03 | 501834 |
| 1727822400 | 4.05 | -0.02 | -0.49 | 4.07 | 4.09 | 4.03 | 809829 |
| 1727735520 | 4.07 | 0.05 | 1.24 | 4.03 | 4.08 | 4.01 | 1463613 |
| 1727476800 | 4.0199999 | -0.07 | -1.71 | 4.08 | 4.09 | 4 | 2009904 |
| 1727390400 | 4.09 | -0.06 | -1.45 | 4.15 | 4.18 | 4.05 | 2813490 |
| 1727304000 | 4.15 | -0.02 | -0.48 | 4.18 | 4.19 | 4.15 | 537813 |
| 1727217600 | 4.17 | 0.05 | 1.21 | 4.13 | 4.17 | 4.12 | 876445 |
| 1727131200 | 4.12 | -0.01 | -0.24 | 4.15 | 4.16 | 4.12 | 996664 |
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
