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 | 0.037 | 0.751421608448 | 4.924 | 4.925 | 4.819 | 13 | 4.89532 | DE |
| 4 | 0.0660001 | 1.34831667719 | 4.8949999 | 5.0039999 | 4.785 | 538 | 4.89565699 | DE |
| 12 | -0.0139999 | -0.281405030782 | 4.9749999 | 5.024 | 4.502 | 1787 | 4.76706148 | DE |
| 26 | -0.217 | -4.19080726149 | 5.178 | 5.966 | 4.502 | 1872 | 5.01959717 | DE |
| 52 | -0.274 | -5.23400191022 | 5.235 | 5.966 | 4.502 | 1908 | 5.10150932 | DE |
| 156 | -0.674 | -11.9609582964 | 5.635 | 6.33 | 4.502 | 1571 | 5.24421638 | DE |
| 260 | -0.674 | -11.9609582964 | 5.635 | 6.33 | 4.502 | 1571 | 5.24421638 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 4.8739999 | 0.05 | 1.14 | 4.8739999 | 4.8739999 | 4.8739999 | 25 |
| 1740605220 | 4.819 | 0 | 0.00 | 4.819 | 4.819 | 4.819 | 0 |
| 1740518820 | 4.819 | -0.11 | -2.15 | 4.87 | 4.87 | 4.819 | 7 |
| 1740432420 | 4.925 | 0.13 | 2.73 | 4.924 | 4.925 | 4.924 | 18 |
| 1740173220 | 4.7939999 | 0 | 0.00 | 4.7939999 | 4.7939999 | 4.7939999 | 0 |
| 1740086820 | 4.7939999 | 0 | 0.00 | 4.7939999 | 4.7939999 | 4.7939999 | 0 |
| 1740000420 | 4.7939999 | 0 | 0.00 | 4.7939999 | 4.7939999 | 4.7939999 | 0 |
| 1739914020 | 4.7939999 | -0.09 | -1.78 | 4.785 | 4.7939999 | 4.785 | 3 |
| 1739827620 | 4.881 | -0.07 | -1.43 | 4.867 | 4.883 | 4.867 | 525 |
| 1739568420 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 0 |
| 1739482020 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 0 |
| 1739395620 | 4.952 | 0.09 | 1.81 | 4.952 | 4.952 | 4.952 | 89 |
| 1739309220 | 4.864 | -0 | -0.02 | 4.8659999 | 4.8659999 | 4.864 | 55 |
| 1739222820 | 4.865 | -0.03 | -0.69 | 4.854 | 4.865 | 4.854 | 381 |
| 1738963620 | 4.899 | -0.01 | -0.12 | 4.889 | 4.899 | 4.795 | 106 |
| 1738877220 | 4.905 | 0.04 | 0.93 | 4.905 | 4.905 | 4.905 | 1000 |
| 1738790820 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1738704420 | 4.86 | -0.03 | -0.59 | 4.859 | 4.86 | 4.859 | 3150 |
| 1738618020 | 4.889 | -0.12 | -2.30 | 4.912 | 4.912 | 4.889 | 21 |
| 1738358820 | 5.0039999 | 0.11 | 2.29 | 4.8949999 | 5.0039999 | 4.8949999 | 1100 |
| 1738272420 | 4.892 | 0 | 0.00 | 4.892 | 4.892 | 4.892 | 0 |
| 1738186020 | 4.892 | 0.03 | 0.68 | 4.796 | 4.892 | 4.796 | 124 |
| 1738099620 | 4.859 | 0 | 0.00 | 4.859 | 4.859 | 4.859 | 0 |
| 1738013220 | 4.859 | 0 | 0.00 | 4.859 | 4.859 | 4.859 | 0 |
| 1737754020 | 4.859 | 0.01 | 0.21 | 4.799 | 4.859 | 4.799 | 318 |
| 1737667620 | 4.849 | -0.11 | -2.24 | 4.796 | 4.892 | 4.796 | 194 |
| 1737581220 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1737494820 | 4.96 | 0.01 | 0.22 | 4.92 | 4.96 | 4.92 | 80 |
| 1737408420 | 4.949 | 0.2 | 4.10 | 4.872 | 4.9989999 | 4.872 | 5004 |
| 1737149220 | 4.7539999 | 0.04 | 0.89 | 4.859 | 4.859 | 4.7539999 | 20 |
| 1737062820 | 4.712 | -0.03 | -0.67 | 4.712 | 4.712 | 4.712 | 1 |
| 1736976420 | 4.744 | -0.12 | -2.49 | 4.73 | 4.744 | 4.729 | 1009 |
| 1736890020 | 4.865 | 0 | 0.00 | 4.865 | 4.865 | 4.865 | 0 |
| 1736803620 | 4.865 | 0.08 | 1.61 | 4.865 | 4.865 | 4.865 | 1000 |
| 1736544420 | 4.788 | -0.03 | -0.60 | 4.728 | 4.788 | 4.728 | 1150 |
| 1736458020 | 4.817 | 0 | 0.00 | 4.817 | 4.817 | 4.817 | 0 |
| 1736371620 | 4.817 | -0.21 | -4.12 | 4.817 | 4.817 | 4.817 | 653 |
| 1736285220 | 5.024 | 0.21 | 4.25 | 5.024 | 5.024 | 5.024 | 21 |
| 1736198820 | 4.819 | -0.05 | -0.99 | 4.819 | 4.819 | 4.819 | 50 |
| 1735939620 | 4.867 | 0 | 0.00 | 4.867 | 4.867 | 4.867 | 0 |
| 1735853220 | 4.867 | 0.11 | 2.27 | 4.783 | 4.875 | 4.783 | 206 |
| 1735594020 | 4.759 | 0.04 | 0.80 | 4.812 | 4.9 | 4.759 | 250 |
| 1735334820 | 4.721 | -0.06 | -1.32 | 4.793 | 4.793 | 4.721 | 11284 |
| 1734989220 | 4.784 | 0.1 | 2.09 | 4.647 | 4.795 | 4.647 | 2250 |
| 1734730020 | 4.686 | -0.04 | -0.93 | 4.691 | 4.691 | 4.502 | 29759 |
| 1734643620 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1734557220 | 4.73 | -0.02 | -0.48 | 4.73 | 4.73 | 4.73 | 4 |
| 1734470820 | 4.753 | -0.03 | -0.69 | 4.7859999 | 4.791 | 4.753 | 1980 |
| 1734384420 | 4.7859999 | -0.11 | -2.33 | 4.799 | 4.799 | 4.7859999 | 1180 |
| 1734125220 | 4.9 | 0 | 0.00 | 4.96 | 5 | 4.9 | 2800 |
| 1734038820 | 4.9 | 0 | 0.00 | 4.899 | 4.9 | 4.899 | 1973 |
| 1733952420 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1733866020 | 4.9 | 0.01 | 0.18 | 4.908 | 4.908 | 4.9 | 1500 |
| 1733779620 | 4.891 | -0.1 | -1.98 | 4.9589999 | 4.9589999 | 4.891 | 16 |
| 1733520420 | 4.99 | 0.02 | 0.30 | 4.99 | 4.99 | 4.99 | 215 |
| 1733434020 | 4.9749999 | -0.09 | -1.76 | 4.9749999 | 4.9749999 | 4.9749999 | 200 |
| 1733347620 | 5.064 | 0.02 | 0.44 | 5.064 | 5.064 | 5.064 | 300 |
| 1733261220 | 5.042 | 0.01 | 0.28 | 5.042 | 5.042 | 5.042 | 95 |
| 1733174820 | 5.0279999 | 0.07 | 1.33 | 5.0199999 | 5.03 | 5.0199999 | 1530 |
| 1732915620 | 4.962 | -0 | -0.04 | 5.006 | 5.058 | 4.962 | 1278 |
| 1732829220 | 4.964 | -0.05 | -0.92 | 4.869 | 4.964 | 4.869 | 805 |
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
