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 | -0.014 | -0.384298654955 | 3.643 | 3.732 | 3.544 | 89915 | 3.62861636 | DE |
| 4 | -0.339 | -8.54334677419 | 3.968 | 4.55 | 3.541 | 103372 | 3.86800055 | DE |
| 12 | -0.446 | -10.9447852761 | 4.075 | 4.55 | 3.307 | 95370 | 3.79250033 | DE |
| 26 | -0.895 | -19.783377542 | 4.524 | 5.0039999 | 3.307 | 74800 | 4.03452317 | DE |
| 52 | -1.523 | -29.5613354037 | 5.152 | 5.33 | 3.307 | 75067 | 4.22175149 | DE |
| 156 | -3.871 | -51.6133333333 | 7.5 | 10.45 | 3.307 | 60639 | 4.85202301 | DE |
| 260 | -9.531 | -72.4240121581 | 13.16 | 13.6 | 3.307 | 53988 | 4.93103103 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 3.623 | -0.02 | -0.52 | 3.613 | 3.632 | 3.544 | 43328 |
| 1740691620 | 3.642 | -0.01 | -0.30 | 3.7 | 3.725 | 3.6 | 55719 |
| 1740605220 | 3.653 | -0.01 | -0.16 | 3.659 | 3.724 | 3.653 | 47363 |
| 1740518820 | 3.659 | 0.06 | 1.72 | 3.572 | 3.672 | 3.572 | 64846 |
| 1740432420 | 3.597 | -0.06 | -1.75 | 3.696 | 3.696 | 3.549 | 202993 |
| 1740173220 | 3.661 | -0.01 | -0.19 | 3.643 | 3.732 | 3.611 | 78652 |
| 1740086820 | 3.668 | 0.03 | 0.88 | 3.646 | 3.707 | 3.6 | 106309 |
| 1740000420 | 3.636 | -0.18 | -4.62 | 3.772 | 3.817 | 3.541 | 98717 |
| 1739914020 | 3.812 | -0.02 | -0.52 | 3.796 | 3.864 | 3.733 | 24912 |
| 1739827620 | 3.832 | -0.18 | -4.42 | 3.989 | 4.008 | 3.73 | 153684 |
| 1739568420 | 4.009 | -0.22 | -5.20 | 4.271 | 4.55 | 3.945 | 271790 |
| 1739482020 | 4.229 | 0.11 | 2.67 | 4.0999999 | 4.308 | 4.0999999 | 114190 |
| 1739395620 | 4.119 | 0.01 | 0.19 | 4.119 | 4.1319999 | 3.986 | 74573 |
| 1739309220 | 4.111 | 0.12 | 3.03 | 4.016 | 4.126 | 3.976 | 166164 |
| 1739222820 | 3.99 | 0.11 | 2.84 | 3.884 | 38.865 | 3.873 | 118438 |
| 1738963620 | 3.88 | -0.09 | -2.29 | 3.965 | 4.029 | 3.867 | 115071 |
| 1738877220 | 3.971 | 0.13 | 3.47 | 3.854 | 4.067 | 3.854 | 117454 |
| 1738790820 | 3.838 | 0 | 0.13 | 3.809 | 3.875 | 3.763 | 26870 |
| 1738704420 | 3.833 | 0.03 | 0.87 | 3.788 | 3.851 | 3.758 | 20376 |
| 1738618020 | 3.8 | -0.1 | -2.56 | 3.85 | 3.85 | 3.714 | 130296 |
| 1738358820 | 3.9 | -0.04 | -1.07 | 3.968 | 3.971 | 3.871 | 79068 |
| 1738272420 | 3.942 | 0.09 | 2.20 | 3.907 | 3.995 | 3.866 | 99391 |
| 1738186020 | 3.857 | 0.03 | 0.84 | 3.887 | 3.898 | 3.808 | 21561 |
| 1738099620 | 3.825 | -0.07 | -1.82 | 3.851 | 3.912 | 3.812 | 25111 |
| 1738013220 | 3.896 | 0.08 | 2.10 | 3.766 | 3.896 | 3.766 | 43083 |
| 1737754020 | 3.816 | 0 | 0.10 | 3.826 | 3.972 | 3.779 | 58270 |
| 1737667620 | 3.812 | 0.08 | 2.20 | 3.696 | 3.842 | 3.696 | 79258 |
| 1737581220 | 3.73 | -0.05 | -1.32 | 3.789 | 3.795 | 3.68 | 47301 |
| 1737494820 | 3.78 | 0.1 | 2.75 | 3.71 | 3.808 | 3.71 | 142474 |
| 1737408420 | 3.679 | 0.03 | 0.74 | 3.65 | 3.737 | 3.641 | 39581 |
| 1737149220 | 3.652 | 0.11 | 3.02 | 3.58 | 3.729 | 3.58 | 59594 |
| 1737062820 | 3.545 | 0.04 | 1.29 | 3.48 | 3.581 | 3.468 | 67004 |
| 1736976420 | 3.5 | 0.15 | 4.57 | 3.4 | 3.533 | 3.39 | 66917 |
| 1736890020 | 3.347 | -0.13 | -3.82 | 3.491 | 3.499 | 3.341 | 61006 |
| 1736803620 | 3.48 | 0.07 | 1.93 | 3.385 | 3.499 | 3.307 | 87710 |
| 1736544420 | 3.414 | -0.17 | -4.69 | 3.577 | 3.578 | 3.331 | 209778 |
| 1736458020 | 3.582 | -0.03 | -0.75 | 3.588 | 3.618 | 3.515 | 91115 |
| 1736371620 | 3.609 | -0.16 | -4.27 | 3.737 | 3.778 | 3.569 | 128180 |
| 1736285220 | 3.77 | -0.19 | -4.82 | 3.961 | 3.999 | 3.736 | 108289 |
| 1736198820 | 3.961 | 0.04 | 0.99 | 3.958 | 3.998 | 3.917 | 44676 |
| 1735939620 | 3.922 | 0.1 | 2.72 | 3.828 | 3.922 | 3.822 | 34931 |
| 1735853220 | 3.818 | 0.1 | 2.58 | 3.741 | 3.892 | 3.741 | 52540 |
| 1735594020 | 3.722 | 0.05 | 1.31 | 3.691 | 3.722 | 3.641 | 75173 |
| 1735334820 | 3.674 | -0.04 | -0.97 | 3.601 | 3.709 | 3.601 | 96148 |
| 1734989220 | 3.71 | 0.03 | 0.71 | 3.621 | 3.721 | 3.62 | 217281 |
| 1734730020 | 3.684 | -0.01 | -0.38 | 3.681 | 3.698 | 3.564 | 191185 |
| 1734643620 | 3.698 | -0.02 | -0.64 | 3.701 | 3.735 | 3.627 | 111054 |
| 1734557220 | 3.722 | 0 | 0.03 | 3.761 | 3.834 | 3.72 | 84105 |
| 1734470820 | 3.721 | -0.08 | -2.05 | 3.764 | 3.799 | 3.681 | 78716 |
| 1734384420 | 3.799 | -0.03 | -0.84 | 3.821 | 3.839 | 3.71 | 153611 |
| 1734125220 | 3.831 | -0.05 | -1.36 | 3.884 | 3.927 | 3.79 | 144158 |
| 1734038820 | 3.884 | -0.12 | -3.07 | 3.951 | 4 | 3.832 | 129138 |
| 1733952420 | 4.0069999 | -0.03 | -0.77 | 4.067 | 4.0759999 | 3.964 | 48079 |
| 1733866020 | 4.038 | -0.09 | -2.25 | 4.1449999 | 4.147 | 4.016 | 80111 |
| 1733779620 | 4.131 | 0 | 0.02 | 4.1289999 | 4.186 | 4.051 | 71545 |
| 1733520420 | 4.13 | 0.09 | 2.23 | 4.075 | 4.1929999 | 4.0119999 | 129823 |
| 1733434020 | 4.04 | 0.06 | 1.51 | 3.97 | 4.157 | 3.951 | 61320 |
| 1733347620 | 3.98 | -0.06 | -1.58 | 4.07 | 4.0839999 | 3.98 | 60002 |
| 1733261220 | 4.0439999 | -0.03 | -0.64 | 4.048 | 4.135 | 3.995 | 52025 |
| 1733174820 | 4.07 | 0.1 | 2.49 | 4.001 | 4.1689999 | 3.994 | 80835 |
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
