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 | -0.076 | -2.04301075269 | 3.72 | 3.72 | 3.53 | 2070 | 3.61538422 | DE |
| 4 | 0.194 | 5.6231884058 | 3.45 | 3.816 | 3.3 | 1475 | 3.52980075 | DE |
| 12 | -0.007 | -0.191728293618 | 3.651 | 4.0999999 | 3.3 | 1548 | 3.60117908 | DE |
| 26 | -0.586 | -13.853427896 | 4.23 | 4.378 | 3.3 | 1217 | 3.79687702 | DE |
| 52 | -0.753 | -17.1253127132 | 4.397 | 4.397 | 3.2 | 1260 | 3.77763635 | DE |
| 156 | -2.156 | -37.1724137931 | 5.8 | 5.926 | 3.2 | 1122 | 3.93190923 | DE |
| 260 | -2.156 | -37.1724137931 | 5.8 | 5.926 | 3.2 | 1122 | 3.93190923 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.61 | 0.04 | 1.18 | 3.579 | 3.634 | 3.579 | 4100 |
| 1732829220 | 3.568 | -0.12 | -3.33 | 3.53 | 3.568 | 3.53 | 1307 |
| 1732742820 | 3.691 | 0 | 0.00 | 3.691 | 3.691 | 3.691 | 0 |
| 1732656420 | 3.691 | 0 | 0.00 | 3.691 | 3.691 | 3.691 | 0 |
| 1732570020 | 3.691 | -0.07 | -1.86 | 3.72 | 3.72 | 3.691 | 1602 |
| 1732310820 | 3.761 | -0.05 | -1.23 | 3.816 | 3.816 | 3.761 | 3500 |
| 1732224420 | 3.808 | 0.41 | 12.20 | 3.67 | 3.808 | 3.67 | 820 |
| 1732138020 | 3.394 | 0.04 | 1.34 | 3.461 | 3.462 | 3.393 | 4895 |
| 1732051620 | 3.349 | 0 | 0.00 | 3.349 | 3.349 | 3.349 | 0 |
| 1731965220 | 3.349 | -0.08 | -2.36 | 3.3 | 3.349 | 3.3 | 231 |
| 1731705960 | 3.43 | 0 | 0.00 | 3.43 | 3.43 | 3.43 | 0 |
| 1731619560 | 3.43 | 0.07 | 2.05 | 3.43 | 3.43 | 3.43 | 2193 |
| 1731533160 | 3.361 | -0.08 | -2.44 | 3.361 | 3.361 | 3.361 | 590 |
| 1731446820 | 3.445 | 0 | 0.15 | 3.44 | 3.445 | 3.44 | 301 |
| 1731360420 | 3.44 | 0.06 | 1.90 | 3.399 | 3.44 | 3.397 | 2659 |
| 1731101220 | 3.376 | -0.01 | -0.15 | 3.376 | 3.376 | 3.376 | 590 |
| 1731014760 | 3.381 | -0.07 | -2.14 | 3.466 | 3.466 | 3.381 | 608 |
| 1730928360 | 3.455 | 0.06 | 1.62 | 3.353 | 3.455 | 3.353 | 602 |
| 1730841960 | 3.4 | 0.01 | 0.29 | 3.4 | 3.4 | 3.4 | 250 |
| 1730755560 | 3.39 | -0.01 | -0.29 | 3.45 | 3.45 | 3.39 | 149 |
| 1730496360 | 3.4 | -0.07 | -1.88 | 3.463 | 3.463 | 3.4 | 3332 |
| 1730409960 | 3.465 | -0.07 | -2.06 | 3.515 | 3.515 | 3.465 | 350 |
| 1730319960 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1730233560 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1730147160 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1729887960 | 3.538 | 0 | 0.00 | 3.538 | 3.538 | 3.538 | 0 |
| 1729801560 | 3.538 | -0.09 | -2.40 | 3.538 | 3.538 | 3.538 | 300 |
| 1729715160 | 3.625 | -0.02 | -0.63 | 3.625 | 3.625 | 3.625 | 170 |
| 1729628760 | 3.648 | -0.01 | -0.33 | 3.648 | 3.648 | 3.648 | 1000 |
| 1729542360 | 3.66 | -0.04 | -1.03 | 3.66 | 3.66 | 3.66 | 180 |
| 1729283160 | 3.698 | 0.07 | 1.87 | 3.66 | 3.698 | 3.66 | 1230 |
| 1729196760 | 3.63 | -0.02 | -0.60 | 3.581 | 3.63 | 3.35 | 14000 |
| 1729110360 | 3.652 | 0 | 0.00 | 3.652 | 3.652 | 3.652 | 250 |
| 1729023960 | 3.652 | -0.33 | -8.38 | 3.652 | 3.652 | 3.652 | 600 |
| 1728937560 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728678360 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728591960 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728505560 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728419160 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728332760 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1728073560 | 3.986 | 0.11 | 2.89 | 4.07 | 4.0999999 | 3.986 | 1300 |
| 1727987220 | 3.874 | 0 | 0.00 | 3.874 | 3.874 | 3.874 | 0 |
| 1727900820 | 3.874 | 0.17 | 4.62 | 3.874 | 3.874 | 3.874 | 1 |
| 1727814420 | 3.703 | 0.03 | 0.73 | 3.804 | 3.804 | 3.703 | 37 |
| 1727727960 | 3.676 | 0 | 0.00 | 3.676 | 3.676 | 3.676 | 0 |
| 1727468760 | 3.676 | -0.02 | -0.65 | 3.676 | 3.676 | 3.676 | 570 |
| 1727382360 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1727295960 | 3.7 | -0.03 | -0.67 | 3.7 | 3.7 | 3.7 | 300 |
| 1727209620 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1727123220 | 3.725 | 0 | 0.00 | 3.725 | 3.725 | 3.725 | 0 |
| 1726864020 | 3.725 | 0.03 | 0.89 | 3.725 | 3.725 | 3.725 | 300 |
| 1726777560 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1726691160 | 3.692 | 0 | 0.00 | 3.692 | 3.692 | 3.692 | 0 |
| 1726604760 | 3.692 | -0.03 | -0.83 | 3.628 | 3.692 | 3.628 | 601 |
| 1726518420 | 3.723 | -0.03 | -0.75 | 3.717 | 3.723 | 3.717 | 83 |
| 1726259160 | 3.751 | 0.1 | 2.74 | 3.744 | 3.751 | 3.628 | 7400 |
| 1726172760 | 3.651 | 0 | 0.00 | 3.651 | 3.651 | 3.651 | 0 |
| 1726086360 | 3.651 | 0 | 0.00 | 3.651 | 3.651 | 3.651 | 0 |
| 1725999960 | 3.651 | -0.18 | -4.57 | 3.651 | 3.651 | 3.651 | 140 |
| 1725913560 | 3.826 | 0 | 0.00 | 3.826 | 3.826 | 3.826 | 0 |
| 1725654360 | 3.826 | 0 | 0.00 | 3.826 | 3.826 | 3.826 | 0 |
| 1725567960 | 3.826 | 0 | 0.00 | 3.826 | 3.826 | 3.826 | 0 |
| 1725481560 | 3.826 | -0.1 | -2.42 | 3.826 | 3.826 | 3.826 | 250 |
| 1725395160 | 3.921 | -0.06 | -1.43 | 3.921 | 3.921 | 3.921 | 1 |
| 1725308760 | 3.978 | 0.03 | 0.71 | 3.897 | 3.978 | 3.897 | 106 |
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
