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 | -0.073 | -1.69020606622 | 4.319 | 4.899 | 4.094 | 40182 | 4.52818442 | DE |
| 4 | 0.135 | 3.2838725371 | 4.111 | 4.899 | 3.985 | 22587 | 4.30159889 | DE |
| 12 | -0.1039999 | -2.39080235381 | 4.3499999 | 5.158 | 3.845 | 17648 | 4.32352041 | DE |
| 26 | 0.514 | 13.7727759914 | 3.732 | 6.998 | 3.644 | 23918 | 4.99248658 | DE |
| 52 | -0.982 | -18.7834736037 | 5.228 | 6.998 | 3.321 | 20433 | 4.76959852 | DE |
| 156 | -5.652 | -57.1024449384 | 9.898 | 10.6 | 3.321 | 18906 | 5.42519493 | DE |
| 260 | -5.652 | -57.1024449384 | 9.898 | 10.6 | 3.321 | 18906 | 5.42519493 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.5279999 | -0.05 | -1.14 | 4.351 | 4.5389999 | 4.325 | 11846 |
| 1740691620 | 4.58 | 0.08 | 1.78 | 4.5999999 | 4.899 | 4.4509999 | 114928 |
| 1740605220 | 4.5 | 0.41 | 9.92 | 4.245 | 4.526 | 4.219 | 61886 |
| 1740518820 | 4.094 | -0.14 | -3.33 | 4.261 | 4.389 | 4.094 | 4379 |
| 1740432420 | 4.235 | -0.13 | -2.89 | 4.319 | 4.319 | 4.191 | 7870 |
| 1740173220 | 4.361 | 0.22 | 5.21 | 4.2409999 | 4.45 | 4.234 | 12003 |
| 1740086820 | 4.1449999 | -0.08 | -1.80 | 4.199 | 4.24 | 4.117 | 5777 |
| 1740000420 | 4.221 | -0.03 | -0.66 | 4.283 | 4.369 | 4.181 | 10772 |
| 1739914020 | 4.2489999 | 0.06 | 1.48 | 4.319 | 4.359 | 4.171 | 8456 |
| 1739827620 | 4.187 | 0 | 0.07 | 4.21 | 4.32 | 4.171 | 16032 |
| 1739568420 | 4.184 | 0.12 | 2.83 | 4.166 | 4.301 | 4.0999999 | 33026 |
| 1739482020 | 4.069 | 0.07 | 1.67 | 4.021 | 4.1289999 | 3.985 | 19351 |
| 1739395620 | 4.002 | -0.09 | -2.15 | 4.001 | 4.086 | 4.001 | 7514 |
| 1739309220 | 4.09 | -0.07 | -1.71 | 4.1849999 | 4.1849999 | 4.011 | 3720 |
| 1739222820 | 4.1609999 | 0.08 | 2.06 | 4.186 | 4.259 | 4.1609999 | 2748 |
| 1738963620 | 4.077 | 0.04 | 0.89 | 4.2409999 | 4.2409999 | 4.041 | 19554 |
| 1738877220 | 4.041 | 0 | 0.00 | 4.1689999 | 4.22 | 4.041 | 77509 |
| 1738790820 | 4.041 | -0.26 | -6.00 | 4.1319999 | 4.1319999 | 3.986 | 12077 |
| 1738704420 | 4.299 | 0.16 | 3.87 | 4.274 | 4.389 | 4.247 | 6200 |
| 1738618020 | 4.139 | 0.04 | 0.98 | 4.111 | 4.2489999 | 4.077 | 16099 |
| 1738358820 | 4.099 | -0.18 | -4.25 | 4.2889999 | 4.3099999 | 4.099 | 11400 |
| 1738272420 | 4.2809999 | 0.13 | 3.18 | 4.087 | 4.325 | 4.009 | 20362 |
| 1738186020 | 4.149 | 0.04 | 1.05 | 4.162 | 4.162 | 4.062 | 3243 |
| 1738099620 | 4.106 | 0.02 | 0.44 | 4.121 | 4.159 | 3.996 | 9560 |
| 1738013220 | 4.088 | -0.04 | -0.99 | 4.2329999 | 4.2329999 | 3.986 | 8981 |
| 1737754020 | 4.1289999 | 0.09 | 2.23 | 4.082 | 4.1289999 | 3.971 | 5376 |
| 1737667620 | 4.0389999 | -0.06 | -1.49 | 4.0199999 | 4.089 | 3.906 | 6468 |
| 1737581220 | 4.0999999 | 0.01 | 0.17 | 4.083 | 4.133 | 4.01 | 4958 |
| 1737494820 | 4.093 | -0.08 | -1.89 | 4.251 | 4.399 | 3.982 | 22315 |
| 1737408420 | 4.172 | 0.02 | 0.53 | 4.32 | 4.3499999 | 4.171 | 6536 |
| 1737149220 | 4.15 | 0.14 | 3.47 | 4.0309999 | 4.3 | 4.0309999 | 30239 |
| 1737062820 | 4.011 | 0.01 | 0.28 | 4.0599999 | 4.079 | 3.981 | 2992 |
| 1736976420 | 4 | 0 | 0.05 | 3.976 | 4.0199999 | 3.845 | 26030 |
| 1736890020 | 3.998 | -0 | -0.07 | 4.087 | 4.099 | 3.951 | 5886 |
| 1736803620 | 4.001 | -0.15 | -3.57 | 4.056 | 4.186 | 3.981 | 13502 |
| 1736544420 | 4.149 | -0.05 | -1.19 | 4.15 | 4.15 | 4.051 | 15528 |
| 1736458020 | 4.199 | 0.09 | 2.09 | 4.199 | 4.199 | 4.118 | 5598 |
| 1736371620 | 4.113 | -0.29 | -6.52 | 4.205 | 4.329 | 4.113 | 29012 |
| 1736285220 | 4.4 | -0.15 | -3.32 | 4.5439999 | 4.5439999 | 4.312 | 7931 |
| 1736198820 | 4.551 | 0.1 | 2.27 | 4.51 | 4.65 | 4.5 | 12996 |
| 1735939620 | 4.45 | -0.07 | -1.44 | 4.438 | 4.509 | 4.341 | 6929 |
| 1735853220 | 4.5149999 | 0.26 | 6.19 | 4.299 | 4.6529999 | 4.2 | 11488 |
| 1735594020 | 4.252 | -0.18 | -4.08 | 4.293 | 4.417 | 4.252 | 6441 |
| 1735334820 | 4.433 | 0.03 | 0.75 | 4.471 | 4.579 | 4.388 | 16299 |
| 1734989220 | 4.4 | -0.03 | -0.61 | 4.3499999 | 4.4 | 4.224 | 14792 |
| 1734730020 | 4.4269999 | 0.23 | 5.40 | 4.301 | 4.434 | 4.235 | 27460 |
| 1734643620 | 4.2 | 0.01 | 0.19 | 4.352 | 4.352 | 4.1929999 | 3222 |
| 1734557220 | 4.192 | -0.19 | -4.27 | 4.449 | 4.449 | 4.181 | 10538 |
| 1734470820 | 4.3789999 | 0.15 | 3.50 | 4.231 | 4.3789999 | 4.2 | 6271 |
| 1734384420 | 4.231 | -0.02 | -0.47 | 4.32 | 4.3789999 | 4.231 | 10027 |
| 1734125220 | 4.251 | -0.06 | -1.48 | 4.389 | 4.389 | 4.251 | 7126 |
| 1734038820 | 4.315 | -0.07 | -1.57 | 4.509 | 4.509 | 4.301 | 38794 |
| 1733952420 | 4.384 | -0.22 | -4.70 | 4.526 | 4.659 | 4.381 | 19896 |
| 1733866020 | 4.5999999 | -0.38 | -7.63 | 4.57 | 4.86 | 4.5309999 | 28583 |
| 1733779620 | 4.98 | 0.5 | 11.16 | 4.3499999 | 5.158 | 4.3499999 | 62113 |
| 1733520420 | 4.48 | 0.07 | 1.59 | 4.497 | 4.509 | 4.432 | 2316 |
| 1733434020 | 4.41 | 0.01 | 0.25 | 4.4109999 | 4.509 | 4.41 | 9140 |
| 1733347620 | 4.399 | -0.13 | -2.93 | 4.6289999 | 4.6289999 | 4.399 | 9775 |
| 1733261220 | 4.532 | 0.32 | 7.62 | 4.3419999 | 4.638 | 4.251 | 11023 |
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
