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 | 0.12 | 2.64317180617 | 4.54 | 4.66 | 4.44 | 2950 | 4.55077023 | DE |
| 4 | 0 | 0 | 4.66 | 4.8 | 4.34 | 3046 | 4.57232428 | DE |
| 12 | 0.0600001 | 1.30435002836 | 4.5999999 | 4.8 | 4.26 | 2996 | 4.47873411 | DE |
| 26 | 0.5 | 12.0192307692 | 4.16 | 4.86 | 4.0199999 | 2464 | 4.48088125 | DE |
| 52 | -0.4399999 | -8.62744918877 | 5.0999999 | 5.4 | 3.9 | 2661 | 4.54868097 | DE |
| 156 | -0.54 | -10.3846153846 | 5.2 | 5.45 | 3.48 | 2671 | 4.60421976 | DE |
| 260 | 2.56 | 121.904761905 | 2.1 | 5.6 | 1.4 | 4017 | 3.76427508 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 4.58 | 0.14 | 3.15 | 4.5 | 4.58 | 4.46 | 2370 |
| 1740518820 | 4.44 | -0.1 | -2.20 | 4.54 | 4.5999999 | 4.44 | 3050 |
| 1740432420 | 4.54 | -0.06 | -1.30 | 4.66 | 4.66 | 4.54 | 2644 |
| 1740173220 | 4.5999999 | 0.04 | 0.88 | 4.5599999 | 4.6399999 | 4.5599999 | 5884 |
| 1740086820 | 4.5599999 | 0.1 | 2.24 | 4.54 | 4.5599999 | 4.54 | 800 |
| 1740000420 | 4.46 | -0.16 | -3.46 | 4.54 | 4.62 | 4.46 | 3173 |
| 1739914020 | 4.62 | 0.04 | 0.87 | 4.5 | 4.62 | 4.5 | 937 |
| 1739827620 | 4.58 | 0.04 | 0.88 | 4.5999999 | 4.62 | 4.42 | 12519 |
| 1739568420 | 4.54 | -0.06 | -1.30 | 4.5599999 | 4.62 | 4.54 | 2150 |
| 1739482020 | 4.5999999 | 0.06 | 1.32 | 4.5999999 | 4.62 | 4.5199999 | 4721 |
| 1739395620 | 4.54 | -0.1 | -2.16 | 4.54 | 4.54 | 4.54 | 2 |
| 1739309220 | 4.6399999 | 0.1 | 2.20 | 4.5 | 4.6399999 | 4.5 | 2690 |
| 1739222820 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.5599999 | 4.42 | 3569 |
| 1738963620 | 4.5599999 | -0.02 | -0.44 | 4.72 | 4.72 | 4.36 | 3918 |
| 1738877220 | 4.58 | -0.16 | -3.38 | 4.54 | 4.6399999 | 4.46 | 3607 |
| 1738790820 | 4.74 | 0.34 | 7.73 | 4.4 | 4.74 | 4.34 | 3494 |
| 1738704420 | 4.4 | -0.18 | -3.93 | 4.5 | 4.58 | 4.4 | 648 |
| 1738618020 | 4.58 | 0.06 | 1.33 | 4.58 | 4.58 | 4.34 | 3337 |
| 1738358820 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 250 |
| 1738272420 | 4.5199999 | 0.04 | 0.89 | 4.66 | 4.8 | 4.5199999 | 1154 |
| 1738186020 | 4.48 | 0.16 | 3.70 | 4.44 | 4.48 | 4.32 | 2851 |
| 1738099620 | 4.32 | -0.32 | -6.90 | 4.28 | 4.32 | 4.28 | 236 |
| 1738013220 | 4.6399999 | 0.16 | 3.57 | 4.58 | 4.6399999 | 4.3 | 1739 |
| 1737754020 | 4.48 | 0.2 | 4.67 | 4.62 | 4.62 | 4.3 | 1388 |
| 1737667620 | 4.28 | -0.26 | -5.73 | 4.46 | 4.46 | 4.28 | 1515 |
| 1737581220 | 4.54 | 0.14 | 3.18 | 4.46 | 4.54 | 4.34 | 376 |
| 1737494820 | 4.4 | 0.02 | 0.46 | 4.48 | 4.48 | 4.32 | 345 |
| 1737408420 | 4.38 | 0.08 | 1.86 | 4.4 | 4.4 | 4.3 | 2462 |
| 1737149220 | 4.3 | -0.1 | -2.27 | 4.46 | 4.48 | 4.3 | 1003 |
| 1737062820 | 4.4 | 0.14 | 3.29 | 4.28 | 4.4 | 4.28 | 1172 |
| 1736976420 | 4.26 | -0.18 | -4.05 | 4.46 | 4.46 | 4.26 | 6688 |
| 1736890020 | 4.44 | 0.12 | 2.78 | 4.44 | 4.44 | 4.44 | 218 |
| 1736803620 | 4.32 | -0.06 | -1.37 | 4.42 | 4.5 | 4.32 | 8776 |
| 1736544420 | 4.38 | -0.06 | -1.35 | 4.34 | 4.42 | 4.3 | 12519 |
| 1736458020 | 4.44 | 0.14 | 3.26 | 4.3 | 4.44 | 4.3 | 123 |
| 1736371620 | 4.3 | -0.06 | -1.38 | 4.32 | 4.32 | 4.3 | 1120 |
| 1736285220 | 4.36 | 0.06 | 1.40 | 4.44 | 4.44 | 4.32 | 1777 |
| 1736198820 | 4.3 | -0.1 | -2.27 | 4.42 | 4.42 | 4.3 | 780 |
| 1735939620 | 4.4 | 0 | 0.00 | 4.3 | 4.4 | 4.26 | 5754 |
| 1735853220 | 4.4 | 0.1 | 2.33 | 4.48 | 4.48 | 4.26 | 2860 |
| 1735594020 | 4.3 | -0.12 | -2.71 | 4.42 | 4.42 | 4.3 | 3920 |
| 1735334820 | 4.42 | 0 | 0.00 | 4.5 | 4.5 | 4.42 | 5311 |
| 1734989220 | 4.42 | 0.02 | 0.45 | 4.46 | 4.6399999 | 4.42 | 1311 |
| 1734730020 | 4.4 | -0.08 | -1.79 | 4.5 | 4.5599999 | 4.4 | 3551 |
| 1734643620 | 4.48 | -0.02 | -0.44 | 4.5999999 | 4.5999999 | 4.48 | 5581 |
| 1734557220 | 4.5 | 0.08 | 1.81 | 4.5199999 | 4.5999999 | 4.5 | 1824 |
| 1734470820 | 4.42 | -0.1 | -2.21 | 4.7 | 4.7 | 4.42 | 3748 |
| 1734384420 | 4.5199999 | -0.1 | -2.16 | 4.5999999 | 4.5999999 | 4.44 | 4094 |
| 1734125220 | 4.62 | 0 | 0.00 | 4.5999999 | 4.62 | 4.5999999 | 927 |
| 1734038820 | 4.62 | 0.1 | 2.21 | 4.5999999 | 4.62 | 4.5999999 | 3000 |
| 1733952420 | 4.5199999 | -0.08 | -1.74 | 4.58 | 4.5999999 | 4.5199999 | 1532 |
| 1733866020 | 4.5999999 | 0.1 | 2.22 | 4.5599999 | 4.5999999 | 4.5199999 | 1591 |
| 1733779620 | 4.5 | 0.02 | 0.45 | 4.5999999 | 4.5999999 | 4.46 | 2836 |
| 1733520420 | 4.48 | -0.12 | -2.61 | 4.5199999 | 4.58 | 4.48 | 5146 |
| 1733434020 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5599999 | 5781 |
| 1733347620 | 4.5999999 | -0.18 | -3.77 | 4.66 | 4.66 | 4.5599999 | 2400 |
| 1733261220 | 4.78 | 0.16 | 3.46 | 4.5199999 | 4.8 | 4.5199999 | 1590 |
| 1733174820 | 4.62 | 0.1 | 2.21 | 4.6399999 | 4.6399999 | 4.58 | 388 |
| 1732915620 | 4.5199999 | -0.34 | -7.00 | 4.5599999 | 4.5599999 | 4.5199999 | 260 |
| 1732829220 | 4.86 | 0.34 | 7.52 | 4.5199999 | 4.86 | 4.5199999 | 7935 |
| 1732742820 | 4.5199999 | -0.1 | -2.16 | 4.5199999 | 4.5199999 | 4.5199999 | 1501 |
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
