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 | -1.14 | -28.9340101523 | 3.94 | 3.96 | 2.7 | 14023 | 3.11027996 | DE |
| 4 | -2.75 | -49.5495495495 | 5.55 | 6.15 | 2.7 | 8291 | 3.76619185 | DE |
| 12 | -3.45 | -55.2 | 6.25 | 6.4 | 2.7 | 9672 | 4.72055672 | DE |
| 26 | -0.08 | -2.77777777778 | 2.88 | 7.4 | 2.58 | 9477 | 4.99403759 | DE |
| 52 | -0.09 | -3.11418685121 | 2.89 | 7.4 | 2.44 | 11207 | 4.38369061 | DE |
| 156 | -0.36 | -11.3924050633 | 3.16 | 7.4 | 2.44 | 11526 | 4.28900925 | DE |
| 260 | -0.36 | -11.3924050633 | 3.16 | 7.4 | 2.44 | 11526 | 4.28900925 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 2.7599999 | -0.26 | -8.61 | 2.9 | 3.2 | 2.7 | 16194 |
| 1741814820 | 3.02 | 0.04 | 1.34 | 3.1 | 3.2 | 2.9 | 15550 |
| 1741728420 | 2.98 | 0.06 | 2.05 | 2.92 | 3.02 | 2.8 | 10017 |
| 1741642020 | 2.92 | -0.46 | -13.61 | 3.46 | 3.46 | 2.8 | 24061 |
| 1741382820 | 3.38 | -0.1 | -2.87 | 3.46 | 3.58 | 3.38 | 2880 |
| 1741296420 | 3.48 | -0.16 | -4.40 | 3.94 | 3.96 | 3.48 | 17609 |
| 1741210020 | 3.64 | 0 | 0.00 | 3.64 | 3.78 | 3.6 | 3649 |
| 1741123620 | 3.64 | -0.1 | -2.67 | 3.64 | 3.72 | 3.14 | 3405 |
| 1741037220 | 3.74 | -0.18 | -4.59 | 4.3 | 4.48 | 3.74 | 5841 |
| 1740778020 | 3.92 | 0.08 | 2.08 | 3.58 | 3.92 | 3.58 | 7760 |
| 1740691620 | 3.84 | -0.16 | -4.00 | 4.28 | 4.4 | 3.78 | 7840 |
| 1740605220 | 4 | 0.18 | 4.71 | 4 | 4.08 | 3.82 | 9104 |
| 1740518820 | 3.82 | -1 | -20.75 | 4.32 | 4.5599999 | 3.68 | 32110 |
| 1740432420 | 4.82 | -0.43 | -8.19 | 5.4 | 5.4 | 4.72 | 10595 |
| 1740173220 | 5.25 | -0.35 | -6.25 | 5.75 | 6.15 | 5.25 | 1967 |
| 1740086820 | 5.6 | -0.5 | -8.20 | 5.95 | 5.95 | 5.6 | 2390 |
| 1740000420 | 6.1 | 0.3 | 5.17 | 5.65 | 6.1 | 5.65 | 4100 |
| 1739914020 | 5.8 | 0.4 | 7.41 | 5.65 | 5.85 | 5.65 | 4183 |
| 1739827620 | 5.4 | -0.35 | -6.09 | 5.65 | 5.65 | 5.4 | 1543 |
| 1739568420 | 5.75 | 0.15 | 2.68 | 5.65 | 5.8 | 5.65 | 769 |
| 1739482020 | 5.6 | 0.25 | 4.67 | 5.55 | 5.6 | 5.55 | 445 |
| 1739395620 | 5.3499999 | -0.15 | -2.73 | 5.65 | 5.65 | 5 | 28173 |
| 1739309220 | 5.5 | -0.35 | -5.98 | 5.5 | 5.5 | 5.5 | 1380 |
| 1739222820 | 5.85 | -0.05 | -0.85 | 5.85 | 6 | 5.8 | 5711 |
| 1738963620 | 5.9 | 0.25 | 4.42 | 5.6 | 6.05 | 5.6 | 5800 |
| 1738877220 | 5.65 | 0.2 | 3.67 | 5.85 | 5.85 | 5.65 | 2855 |
| 1738790820 | 5.45 | 0 | 0.00 | 5.45 | 5.6 | 5.45 | 4650 |
| 1738704420 | 5.45 | -0.35 | -6.03 | 5.55 | 5.55 | 5.45 | 8086 |
| 1738618020 | 5.8 | 0.25 | 4.50 | 5.25 | 5.8 | 4.96 | 11599 |
| 1738358820 | 5.55 | 1.03 | 22.79 | 5.2 | 6 | 5 | 34029 |
| 1738272420 | 4.5199999 | 0.22 | 5.12 | 4.42 | 4.5599999 | 4.32 | 5196 |
| 1738186020 | 4.3 | -0.1 | -2.27 | 4.36 | 4.36 | 4.24 | 535 |
| 1738099620 | 4.4 | 0.08 | 1.85 | 4.6399999 | 4.6399999 | 4.12 | 37442 |
| 1738013220 | 4.32 | -1.28 | -22.86 | 5.3 | 5.4 | 3.92 | 17176 |
| 1737754020 | 5.6 | 0.3 | 5.66 | 5.3499999 | 6 | 5.3499999 | 5608 |
| 1737667620 | 5.3 | 0 | 0.00 | 5.2 | 5.45 | 5.2 | 13710 |
| 1737581220 | 5.3 | 0.05 | 0.95 | 5.0999999 | 5.3 | 5 | 4848 |
| 1737494820 | 5.25 | -0.1 | -1.87 | 5.25 | 5.25 | 5 | 1645 |
| 1737408420 | 5.3499999 | 0.05 | 0.94 | 5.25 | 5.65 | 5.25 | 1467 |
| 1737149220 | 5.3 | 0.1 | 1.92 | 5.0999999 | 5.6 | 5.0999999 | 13872 |
| 1737062820 | 5.2 | 0.1 | 1.96 | 5.15 | 5.25 | 5.0999999 | 2917 |
| 1736976420 | 5.0999999 | 0.12 | 2.41 | 5.05 | 5.0999999 | 4.9 | 8108 |
| 1736890020 | 4.98 | 0.24 | 5.06 | 4.9 | 5.0999999 | 4.76 | 6624 |
| 1736803620 | 4.74 | -0.1 | -2.07 | 4.76 | 4.76 | 4.54 | 5966 |
| 1736544420 | 4.84 | 0.1 | 2.11 | 4.98 | 5.15 | 4.7 | 20165 |
| 1736458020 | 4.74 | -0.24 | -4.82 | 4.88 | 5 | 4.74 | 6020 |
| 1736371620 | 4.98 | -0.17 | -3.30 | 5.15 | 5.2 | 4.76 | 20589 |
| 1736285220 | 5.15 | -0.45 | -8.04 | 5.7 | 5.7 | 4.98 | 7800 |
| 1736198820 | 5.6 | 0.25 | 4.67 | 5.55 | 5.7 | 5.4 | 7561 |
| 1735939620 | 5.3499999 | 0.69 | 14.81 | 4.84 | 5.3499999 | 4.84 | 7602 |
| 1735853220 | 4.66 | 0.04 | 0.87 | 4.5999999 | 4.9 | 4.5599999 | 6068 |
| 1735594020 | 4.62 | -0.16 | -3.35 | 4.68 | 4.68 | 4.54 | 4911 |
| 1735334820 | 4.78 | -0.27 | -5.35 | 5.0999999 | 5.0999999 | 4.6399999 | 13404 |
| 1734989220 | 5.05 | -0.45 | -8.18 | 5.6 | 5.6 | 5.05 | 8777 |
| 1734730020 | 5.5 | -0.3 | -5.17 | 5.75 | 5.75 | 5.2 | 7922 |
| 1734643620 | 5.8 | -0.3 | -4.92 | 6.25 | 6.4 | 5.45 | 27913 |
| 1734557220 | 6.1 | -0.8 | -11.59 | 7 | 7 | 6 | 14090 |
| 1734470820 | 6.9 | -0.1 | -1.43 | 6.9 | 7.15 | 6.8 | 8987 |
| 1734384420 | 7 | 1 | 16.67 | 5.9 | 7.2 | 5.85 | 14462 |
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
