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 | -0.35 | -7.64192139738 | 4.58 | 4.581 | 4.05 | 270127 | 4.23870263 | CS |
| 4 | -0.11 | -2.53456221198 | 4.34 | 4.59 | 4.05 | 285587 | 4.35114054 | CS |
| 12 | -0.64 | -13.1416837782 | 4.87 | 5.33 | 4.025 | 399115 | 4.53878202 | CS |
| 26 | -1.18 | -21.8114602588 | 5.41 | 5.48 | 4.025 | 340250 | 4.60785166 | CS |
| 52 | -0.54 | -11.320754717 | 4.77 | 5.8 | 4.025 | 411341 | 4.99841862 | CS |
| 156 | -18.02 | -80.9887640449 | 22.25 | 22.59 | 2.31 | 482000 | 8.2320511 | CS |
| 260 | -2.14 | -33.5949764521 | 6.37 | 23.925 | 2.31 | 443919 | 10.74532662 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1748040000 | 4.23 | 0.06 | 1.44 | 4.1 | 4.255 | 4.1 | 222788 |
| 1747953600 | 4.17 | 0.02 | 0.48 | 4.12 | 4.226 | 4.05 | 325192 |
| 1747867200 | 4.15 | -0.06 | -1.43 | 4.15 | 4.22 | 4.085 | 391310 |
| 1747780800 | 4.21 | -0.13 | -3.00 | 4.32 | 4.37 | 4.18 | 175571 |
| 1747694400 | 4.34 | -0.05 | -1.14 | 4.35 | 4.41 | 4.315 | 145756 |
| 1747435200 | 4.39 | -0.19 | -4.15 | 4.58 | 4.581 | 4.37 | 312804 |
| 1747348800 | 4.58 | 0.19 | 4.33 | 4.37 | 4.59 | 4.37 | 213399 |
| 1747262400 | 4.39 | -0.05 | -1.13 | 4.41 | 4.48 | 4.34 | 253613 |
| 1747176000 | 4.44 | 0.02 | 0.45 | 4.42 | 4.46 | 4.38 | 139721 |
| 1747089600 | 4.42 | 0.05 | 1.14 | 4.49 | 4.58 | 4.42 | 236388 |
| 1746830400 | 4.37 | 0.07 | 1.63 | 4.3 | 4.375 | 4.25 | 430830 |
| 1746744000 | 4.3 | 0.03 | 0.70 | 4.3 | 4.325 | 4.0599999 | 473215 |
| 1746657600 | 4.2699999 | -0.07 | -1.61 | 4.32 | 4.378 | 4.08 | 565367 |
| 1746571200 | 4.34 | -0.01 | -0.23 | 4.3 | 4.38 | 4.225 | 230512 |
| 1746484800 | 4.35 | -0.14 | -3.12 | 4.42 | 4.44 | 4.34 | 246579 |
| 1746225600 | 4.49 | -0.03 | -0.66 | 4.53 | 4.57 | 4.4506 | 250103 |
| 1746139200 | 4.5199999 | 0.14 | 3.20 | 4.36 | 4.54 | 4.335 | 240432 |
| 1746052800 | 4.38 | -0.1 | -2.23 | 4.43 | 4.43 | 4.3 | 350006 |
| 1745966400 | 4.48 | 0.13 | 2.99 | 4.33 | 4.5199999 | 4.32 | 279463 |
| 1745880000 | 4.35 | -0.07 | -1.58 | 4.41 | 4.48 | 4.29 | 330607 |
| 1745620800 | 4.42 | 0.04 | 0.91 | 4.34 | 4.43 | 4.3099999 | 118062 |
| 1745534400 | 4.38 | 0.01 | 0.23 | 4.32 | 4.4 | 4.29 | 271677 |
| 1745448000 | 4.37 | 0.11 | 2.58 | 4.4 | 4.51 | 4.3099999 | 408733 |
| 1745361600 | 4.26 | 0.14 | 3.40 | 4.12 | 4.32 | 4.12 | 278821 |
| 1745275200 | 4.12 | -0.37 | -8.24 | 4.43 | 4.44 | 4.11 | 324315 |
| 1744929600 | 4.49 | 0.26 | 6.15 | 4.25 | 4.53 | 4.25 | 386245 |
| 1744843200 | 4.23 | -0.02 | -0.47 | 4.26 | 4.29 | 4.165 | 293024 |
| 1744756800 | 4.25 | 0.07 | 1.67 | 4.16 | 4.3 | 4.16 | 277810 |
| 1744670400 | 4.18 | -0.08 | -1.88 | 4.3 | 4.37 | 4.16 | 308216 |
| 1744411200 | 4.26 | 0.03 | 0.71 | 4.19 | 4.32 | 4.09 | 288502 |
| 1744324800 | 4.23 | -0.33 | -7.24 | 4.49 | 4.5199999 | 4.025 | 831839 |
| 1744238400 | 4.5599999 | 0.2 | 4.59 | 4.34 | 4.65 | 4.12 | 1198054 |
| 1744152000 | 4.36 | 0.03 | 0.69 | 4.47 | 4.53 | 4.3099999 | 584244 |
| 1744065600 | 4.33 | -0.16 | -3.56 | 4.29 | 4.68 | 4.255 | 791138 |
| 1743806400 | 4.49 | -0.32 | -6.65 | 4.64 | 4.75 | 4.44 | 756877 |
| 1743720000 | 4.8099999 | -0.22 | -4.37 | 5 | 5.04 | 4.76 | 587332 |
| 1743633600 | 5.03 | 0.02 | 0.40 | 4.93 | 5.08 | 4.93 | 328295 |
| 1743547200 | 5.01 | 0.06 | 1.21 | 4.94 | 5.0182 | 4.8444 | 245511 |
| 1743460800 | 4.95 | -0.01 | -0.20 | 4.98 | 5.03 | 4.92 | 309037 |
| 1743201600 | 4.96 | -0.06 | -1.20 | 5.03 | 5.07 | 4.78 | 281002 |
| 1743115200 | 5.0199999 | 0 | 0.00 | 5.01 | 5.08 | 4.995 | 179109 |
| 1743028800 | 5.0199999 | -0.03 | -0.59 | 5.09 | 5.1089 | 5.0199999 | 223449 |
| 1742942400 | 5.05 | -0.07 | -1.37 | 5.08 | 5.16 | 4.99 | 258437 |
| 1742856000 | 5.12 | -0.01 | -0.19 | 5.15 | 5.2 | 5.05 | 363507 |
| 1742596800 | 5.13 | 0.27 | 5.56 | 4.8099999 | 5.33 | 4.775 | 1207221 |
| 1742510400 | 4.86 | 0.13 | 2.75 | 4.65 | 4.905 | 4.65 | 298370 |
| 1742424000 | 4.73 | -0.09 | -1.87 | 4.82 | 4.83 | 4.64 | 262191 |
| 1742337600 | 4.82 | 0.57 | 13.41 | 4.44 | 4.85 | 4.345 | 765755 |
| 1742251200 | 4.25 | 0.12 | 2.91 | 4.05 | 4.32 | 4.05 | 544991 |
| 1741992000 | 4.13 | -0.04 | -0.96 | 4.57 | 4.69 | 4.0900999 | 754003 |
| 1741905600 | 4.17 | -0.12 | -2.80 | 4.3 | 4.3099999 | 4.125 | 313734 |
| 1741819200 | 4.29 | -0.08 | -1.83 | 4.36 | 4.369 | 4.1 | 345409 |
| 1741732800 | 4.37 | -0.05 | -1.13 | 4.44 | 4.448 | 4.3099999 | 344503 |
| 1741646400 | 4.42 | -0.12 | -2.64 | 4.55 | 4.58 | 4.36 | 340599 |
| 1741390800 | 4.54 | -0.17 | -3.61 | 4.69 | 4.725 | 4.43 | 358911 |
| 1741304400 | 4.71 | -0.08 | -1.67 | 4.76 | 4.825 | 4.6396 | 414773 |
| 1741218000 | 4.79 | 0.09 | 1.91 | 4.69 | 4.82 | 4.689 | 345846 |
| 1741131600 | 4.7 | -0.16 | -3.29 | 4.82 | 4.84 | 4.45 | 646045 |
| 1741045200 | 4.86 | -0.07 | -1.42 | 4.92 | 4.95 | 4.815 | 241066 |
| 1740786000 | 4.93 | 0.06 | 1.23 | 4.87 | 4.968 | 4.845 | 439751 |
| 1740699600 | 4.87 | 0.06 | 1.25 | 4.8099999 | 4.92 | 4.7699999 | 323481 |
| 1740613200 | 4.8099999 | 0.02 | 0.42 | 4.76 | 4.84 | 4.74 | 224415 |
| 1740526800 | 4.79 | 0.05 | 1.05 | 4.73 | 4.82 | 4.69 | 225589 |
| 1740440400 | 4.74 | -0.05 | -1.04 | 4.79 | 4.88 | 4.73 | 239726 |
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
