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 | 0.199 | 4.99748869915 | 3.982 | 4.1994999 | 3.982 | 120623 | 4.1116583 | DE |
| 4 | 0.3895 | 10.272979032 | 3.7915 | 4.1994999 | 3.744 | 101852 | 4.00138221 | DE |
| 12 | 0.236 | 5.98225602028 | 3.945 | 4.1994999 | 3.5225 | 122793 | 3.86578134 | DE |
| 26 | 0.5305 | 14.5322558554 | 3.6505 | 4.1994999 | 3.152 | 117070 | 3.78342089 | DE |
| 52 | 1.4 | 50.3416037397 | 2.781 | 4.1994999 | 2.757 | 133281 | 3.49977797 | DE |
| 156 | 1.64 | 64.541519087 | 2.541 | 4.1994999 | 1.589 | 92111 | 2.85856677 | DE |
| 260 | 1.876 | 81.3882863341 | 2.305 | 4.1994999 | 1.3194 | 80131 | 2.58121178 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 4.1994999 | 0.05 | 1.20 | 4.157 | 4.1994999 | 4.1525 | 74172 |
| 1737149220 | 4.1495 | 0.06 | 1.48 | 4.1105 | 4.1495 | 4.0965 | 102052 |
| 1737062820 | 4.089 | -0 | -0.07 | 4.0835 | 4.133 | 4.0835 | 146407 |
| 1736976420 | 4.0919999 | 0.01 | 0.21 | 4.055 | 4.0999999 | 4.048 | 98595 |
| 1736890020 | 4.0835 | 0.11 | 2.81 | 3.982 | 4.0955 | 3.982 | 181888 |
| 1736803620 | 3.972 | -0.07 | -1.68 | 4.042 | 4.0495 | 3.952 | 74318 |
| 1736544420 | 4.04 | 0.04 | 1.00 | 4.0085 | 4.04 | 3.9745 | 105584 |
| 1736458020 | 4 | 0.03 | 0.74 | 3.961 | 4.017 | 3.932 | 66536 |
| 1736371620 | 3.9705 | 0.07 | 1.83 | 3.9135 | 3.9995 | 3.875 | 109479 |
| 1736285220 | 3.899 | -0.03 | -0.80 | 3.9185 | 3.9455 | 3.8465 | 98247 |
| 1736198820 | 3.9305 | 0.06 | 1.58 | 3.8905 | 3.9325 | 3.84 | 135143 |
| 1735939620 | 3.8695 | 0.01 | 0.38 | 3.846 | 3.8775 | 3.835 | 52466 |
| 1735853220 | 3.855 | -0.02 | -0.53 | 3.9035 | 3.952 | 3.744 | 102440 |
| 1735594020 | 3.8755 | 0.01 | 0.14 | 3.864 | 3.887 | 3.8355 | 60198 |
| 1735334820 | 3.87 | 0.04 | 0.94 | 3.7915 | 3.8715 | 3.7875 | 120255 |
| 1734989220 | 3.834 | 0.03 | 0.84 | 3.82 | 3.84 | 3.791 | 72430 |
| 1734730020 | 3.802 | -0.07 | -1.82 | 3.8345 | 3.8545 | 3.769 | 121908 |
| 1734643620 | 3.8725 | 0.03 | 0.68 | 3.8465 | 3.888 | 3.84 | 48316 |
| 1734557220 | 3.8465 | -0.02 | -0.41 | 3.891 | 3.915 | 3.8465 | 85753 |
| 1734470820 | 3.8625 | -0.09 | -2.17 | 3.9355 | 3.937 | 3.859 | 46695 |
| 1734384420 | 3.948 | 0.01 | 0.34 | 3.905 | 3.989 | 3.8365 | 124655 |
| 1734125220 | 3.9345 | 0.03 | 0.86 | 3.9085 | 3.9375 | 3.893 | 95243 |
| 1734038820 | 3.901 | 0.05 | 1.27 | 3.836 | 3.908 | 3.836 | 138499 |
| 1733952420 | 3.852 | 0.04 | 1.10 | 3.8065 | 3.8645 | 3.8065 | 49653 |
| 1733866020 | 3.81 | -0.02 | -0.48 | 3.8285 | 3.858 | 3.81 | 98311 |
| 1733779620 | 3.8285 | -0.02 | -0.55 | 3.857 | 3.8795 | 3.8285 | 101147 |
| 1733520420 | 3.8495 | 0.03 | 0.88 | 3.819 | 3.852 | 3.789 | 115922 |
| 1733434020 | 3.816 | 0.09 | 2.28 | 3.737 | 3.826 | 3.733 | 160816 |
| 1733347620 | 3.731 | 0.03 | 0.73 | 3.7045 | 3.751 | 3.687 | 92090 |
| 1733261220 | 3.704 | 0.08 | 2.31 | 3.6415 | 3.7205 | 3.6415 | 97869 |
| 1733174820 | 3.6205 | -0.01 | -0.26 | 3.6495 | 3.6565 | 3.587 | 120823 |
| 1732915620 | 3.63 | 0.03 | 0.85 | 3.5995 | 3.6495 | 3.588 | 87250 |
| 1732829220 | 3.5995 | 0.01 | 0.26 | 3.5915 | 3.6155 | 3.58 | 72870 |
| 1732742820 | 3.59 | 0.01 | 0.28 | 3.585 | 3.59 | 3.5225 | 79473 |
| 1732656420 | 3.58 | -0.04 | -1.13 | 3.619 | 3.626 | 3.54 | 140145 |
| 1732570020 | 3.621 | -0.01 | -0.25 | 3.62 | 3.652 | 3.5735 | 197123 |
| 1732310820 | 3.63 | -0.04 | -1.06 | 3.646 | 3.704 | 3.5565 | 242678 |
| 1732224420 | 3.669 | -0.04 | -0.94 | 3.717 | 3.7185 | 3.644 | 90421 |
| 1732138020 | 3.704 | -0 | -0.08 | 3.729 | 3.743 | 3.678 | 144769 |
| 1732051620 | 3.707 | -0.07 | -1.74 | 3.797 | 3.797 | 3.6355 | 157044 |
| 1731965220 | 3.7725 | -0.13 | -3.31 | 3.769 | 3.8085 | 3.7255 | 281105 |
| 1731705960 | 3.9015 | 0.02 | 0.55 | 3.885 | 3.9265 | 3.87 | 127624 |
| 1731619560 | 3.88 | 0.03 | 0.78 | 3.8505 | 3.9095 | 3.83 | 83276 |
| 1731533160 | 3.85 | 0.04 | 0.92 | 3.789 | 3.875 | 3.789 | 181291 |
| 1731446820 | 3.815 | -0.11 | -2.74 | 3.9115 | 3.9115 | 3.7865 | 150791 |
| 1731360420 | 3.9225 | 0.07 | 1.79 | 3.929 | 3.9815 | 3.85 | 154417 |
| 1731101220 | 3.8535 | -0.03 | -0.86 | 3.9035 | 3.927 | 3.799 | 214340 |
| 1731014760 | 3.887 | -0.13 | -3.12 | 4.021 | 4.021 | 3.8485 | 245150 |
| 1730928360 | 4.0119999 | -0.09 | -2.07 | 4.1105 | 4.144 | 3.9655 | 274226 |
| 1730841960 | 4.097 | 0.03 | 0.64 | 4.079 | 4.11 | 4.0635 | 83624 |
| 1730755560 | 4.071 | 0.04 | 0.99 | 4.0405 | 4.086 | 4.026 | 194988 |
| 1730496360 | 4.0309999 | 0.07 | 1.79 | 3.9585 | 4.0465 | 3.95 | 137218 |
| 1730409960 | 3.96 | 0.01 | 0.23 | 3.922 | 3.9985 | 3.92 | 103824 |
| 1730323560 | 3.951 | -0.03 | -0.72 | 3.975 | 3.975 | 3.9035 | 79210 |
| 1730237160 | 3.9795 | 0.04 | 1.11 | 3.945 | 3.983 | 3.9425 | 132585 |
| 1730150760 | 3.936 | 0.07 | 1.71 | 3.903 | 3.9365 | 3.8765 | 69891 |
| 1729888020 | 3.87 | 0 | 0.10 | 3.885 | 3.902 | 3.8695 | 64423 |
| 1729801560 | 3.866 | -0.02 | -0.63 | 3.9 | 3.914 | 3.8635 | 74763 |
| 1729715160 | 3.8905 | -0.04 | -1.12 | 3.9255 | 3.9255 | 3.889 | 90869 |
| 1729628760 | 3.9345 | -0.07 | -1.63 | 3.9995 | 3.9995 | 3.906 | 93229 |
| 1729542360 | 3.9995 | 0 | 0.00 | 3.9995 | 3.9995 | 3.963 | 53813 |
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
