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 | -0.063 | -1.46019237455 | 4.3145 | 4.3555 | 4.2195 | 68 | 4.22156373 | DE |
| 4 | -0.335 | -7.30404447836 | 4.5865 | 4.5865 | 4.2195 | 133 | 4.40140293 | DE |
| 12 | 0.264 | 6.62068965517 | 3.9875 | 4.5865 | 3.9185 | 210 | 4.2812153 | DE |
| 26 | -0.462 | -9.8016336056 | 4.7135 | 4.811 | 3.9185 | 156 | 4.3187611 | DE |
| 52 | -0.2655 | -5.87779499668 | 4.517 | 4.811 | 3.9185 | 228 | 4.26734517 | DE |
| 156 | -0.3735 | -8.07567567568 | 4.625 | 4.851 | 3.9185 | 204 | 4.36591376 | DE |
| 260 | -0.3735 | -8.07567567568 | 4.625 | 4.851 | 3.9185 | 204 | 4.36591376 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 4.229 | 0.01 | 0.23 | 4.229 | 4.229 | 4.229 | 33 |
| 1741901220 | 4.2195 | -0.14 | -3.12 | 4.2195 | 4.2195 | 4.2195 | 200 |
| 1741814820 | 4.3555 | 0 | 0.00 | 4.3555 | 4.3555 | 4.3555 | 0 |
| 1741728420 | 4.3555 | 0 | 0.00 | 4.3555 | 4.3555 | 4.3555 | 0 |
| 1741642020 | 4.3555 | 0.04 | 0.95 | 4.3555 | 4.3555 | 4.3555 | 1 |
| 1741382820 | 4.3145 | -0.14 | -3.03 | 4.3145 | 4.3145 | 4.3145 | 3 |
| 1741296420 | 4.4494999 | 0 | 0.00 | 4.4494999 | 4.4494999 | 4.4494999 | 0 |
| 1741210020 | 4.4494999 | 0 | 0.00 | 4.4494999 | 4.4494999 | 4.4494999 | 0 |
| 1741123620 | 4.4494999 | -0.04 | -0.98 | 4.394 | 4.4494999 | 4.394 | 700 |
| 1741037220 | 4.4935 | 0 | 0.00 | 4.4935 | 4.4935 | 4.4935 | 0 |
| 1740778020 | 4.4935 | 0 | 0.00 | 4.4935 | 4.4935 | 4.4935 | 0 |
| 1740691620 | 4.4935 | 0 | 0.00 | 4.4935 | 4.4935 | 4.4935 | 0 |
| 1740605220 | 4.4935 | -0.07 | -1.52 | 4.4935 | 4.4935 | 4.4935 | 25 |
| 1740518820 | 4.563 | -0.02 | -0.51 | 4.563 | 4.563 | 4.563 | 1 |
| 1740432420 | 4.5865 | 0.07 | 1.62 | 4.5865 | 4.5865 | 4.5865 | 3 |
| 1740173220 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1740086820 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1740000420 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1739914020 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1739827620 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1739568420 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1739482020 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1739395620 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1739309220 | 4.5134999 | 0 | 0.00 | 4.5134999 | 4.5134999 | 4.5134999 | 0 |
| 1739222820 | 4.5134999 | 0.06 | 1.39 | 4.5105 | 4.5134999 | 4.5105 | 1480 |
| 1738963620 | 4.4515 | 0.12 | 2.82 | 4.4515 | 4.4515 | 4.4515 | 3 |
| 1738877220 | 4.3295 | 0 | 0.00 | 4.3295 | 4.3295 | 4.3295 | 0 |
| 1738790820 | 4.3295 | 0 | 0.00 | 4.3295 | 4.3295 | 4.3295 | 0 |
| 1738704420 | 4.3295 | 0 | 0.00 | 4.3295 | 4.3295 | 4.3295 | 0 |
| 1738618020 | 4.3295 | 0 | 0.00 | 4.3295 | 4.3295 | 4.3295 | 0 |
| 1738358820 | 4.3295 | 0.28 | 7.03 | 4.3295 | 4.3295 | 4.3295 | 271 |
| 1738272420 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1738186020 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1738099620 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1738013220 | 4.045 | 0 | 0.00 | 4.045 | 4.045 | 4.045 | 0 |
| 1737754020 | 4.045 | -0.07 | -1.81 | 4.045 | 4.045 | 4.045 | 1 |
| 1737667620 | 4.1195 | 0.02 | 0.48 | 4.0735 | 4.1195 | 4.0735 | 403 |
| 1737581220 | 4.0999999 | 0.05 | 1.15 | 4.0999999 | 4.0999999 | 4.0999999 | 3 |
| 1737494820 | 4.0534999 | 0 | 0.00 | 4.0534999 | 4.0534999 | 4.0534999 | 0 |
| 1737408420 | 4.0534999 | -0.02 | -0.38 | 4.0534999 | 4.0534999 | 4.0534999 | 400 |
| 1737149220 | 4.069 | 0 | 0.00 | 4.069 | 4.069 | 4.069 | 0 |
| 1737062820 | 4.069 | 0.15 | 3.84 | 4.069 | 4.069 | 4.069 | 24 |
| 1736976420 | 3.9185 | 0 | 0.00 | 3.9185 | 3.9185 | 3.9185 | 0 |
| 1736890020 | 3.9185 | 0 | 0.00 | 3.9185 | 3.9185 | 3.9185 | 0 |
| 1736803620 | 3.9185 | -0.04 | -1.11 | 3.9185 | 3.9185 | 3.9185 | 5 |
| 1736544420 | 3.9625 | 0 | 0.00 | 3.9625 | 3.9625 | 3.9625 | 0 |
| 1736458020 | 3.9625 | -0.08 | -1.88 | 3.964 | 3.964 | 3.9625 | 880 |
| 1736371620 | 4.0385 | -0.09 | -2.12 | 4.0385 | 4.0385 | 4.0385 | 1 |
| 1736285220 | 4.126 | -0.04 | -0.89 | 4.126 | 4.126 | 4.126 | 3 |
| 1736198820 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 0 |
| 1735939620 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 0 |
| 1735853220 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 0 |
| 1735594020 | 4.163 | 0 | 0.00 | 4.163 | 4.163 | 4.163 | 0 |
| 1735334820 | 4.163 | 0.03 | 0.80 | 4.163 | 4.163 | 4.163 | 200 |
| 1734989220 | 4.13 | 0.14 | 3.57 | 4.13 | 4.13 | 4.13 | 3 |
| 1734730020 | 3.9875 | -0.12 | -2.87 | 3.9875 | 3.9875 | 3.9875 | 1 |
| 1734643620 | 4.1055 | 0 | 0.00 | 4.1055 | 4.1055 | 4.1055 | 0 |
| 1734557220 | 4.1055 | 0 | 0.00 | 4.1055 | 4.1055 | 4.1055 | 0 |
| 1734470820 | 4.1055 | -0.03 | -0.73 | 4.1055 | 4.1055 | 4.1055 | 500 |
| 1734332400 | 4.1355 | 0 | 0.00 | 4.1355 | 4.1355 | 4.1355 | 0 |
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
