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 | -0.1 | -2.68817204301 | 3.72 | 3.72 | 3.56 | 761 | 3.60010519 | DE |
| 4 | -0.4799999 | -11.7073149197 | 4.0999999 | 4.16 | 3.5 | 1930 | 3.74907217 | DE |
| 12 | -0.6 | -14.2180094787 | 4.22 | 4.58 | 3.5 | 1367 | 4.04468019 | DE |
| 26 | -1.26 | -25.8196721311 | 4.88 | 5 | 3.5 | 1198 | 4.30454665 | DE |
| 52 | -2.68 | -42.5396825397 | 6.3 | 6.5 | 3.5 | 1739 | 5.12955707 | DE |
| 156 | -2.84 | -43.9628482972 | 6.46 | 7.82 | 3.5 | 2350 | 5.99531639 | DE |
| 260 | -4.74 | -56.6985645933 | 8.36 | 8.46 | 3.5 | 3319 | 6.01132681 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.56 | -0.04 | -1.11 | 3.68 | 3.68 | 3.56 | 1042 |
| 1732829220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1732742820 | 3.6 | -0.02 | -0.55 | 3.6 | 3.6 | 3.6 | 400 |
| 1732656420 | 3.62 | -0.1 | -2.69 | 3.66 | 3.66 | 3.6 | 1500 |
| 1732570020 | 3.72 | 0.04 | 1.09 | 3.72 | 3.72 | 3.72 | 100 |
| 1732310820 | 3.68 | 0.08 | 2.22 | 3.52 | 3.7 | 3.52 | 1015 |
| 1732224420 | 3.6 | 0 | 0.00 | 3.58 | 3.6 | 3.5 | 2148 |
| 1732138020 | 3.6 | -0.04 | -1.10 | 3.74 | 3.74 | 3.6 | 1470 |
| 1732051620 | 3.64 | 0.02 | 0.55 | 3.74 | 3.74 | 3.64 | 555 |
| 1731965220 | 3.62 | -0.3 | -7.65 | 3.62 | 3.74 | 3.62 | 2766 |
| 1731705960 | 3.92 | 0.1 | 2.62 | 3.92 | 3.92 | 3.92 | 34 |
| 1731619560 | 3.82 | 0.06 | 1.60 | 3.82 | 3.82 | 3.82 | 150 |
| 1731533160 | 3.76 | -0.16 | -4.08 | 3.8 | 3.8 | 3.76 | 115 |
| 1731446820 | 3.92 | 0.26 | 7.10 | 3.72 | 3.92 | 3.62 | 4510 |
| 1731360420 | 3.66 | -0.22 | -5.67 | 3.84 | 3.86 | 3.66 | 8646 |
| 1731101220 | 3.88 | 0.08 | 2.11 | 3.9 | 3.9 | 3.8 | 1403 |
| 1731014760 | 3.8 | -0.22 | -5.47 | 4.0999999 | 4.0999999 | 3.8 | 8058 |
| 1730928360 | 4.0199999 | -0.1 | -2.43 | 4.08 | 4.16 | 4.0199999 | 1520 |
| 1730841960 | 4.12 | 0.02 | 0.49 | 4.04 | 4.12 | 4.0199999 | 945 |
| 1730755560 | 4.0999999 | -0.24 | -5.53 | 4.0999999 | 4.0999999 | 4.0999999 | 300 |
| 1730496360 | 4.34 | 0.24 | 5.85 | 4.38 | 4.38 | 4.34 | 275 |
| 1730409960 | 4.0999999 | -0.12 | -2.84 | 4.22 | 4.22 | 4.0999999 | 603 |
| 1730323560 | 4.22 | 0.04 | 0.96 | 4.22 | 4.22 | 4.22 | 250 |
| 1730237160 | 4.18 | -0.16 | -3.69 | 4.18 | 4.18 | 4.18 | 1700 |
| 1730150760 | 4.34 | 0.18 | 4.33 | 4.0599999 | 4.34 | 4.0599999 | 805 |
| 1729888020 | 4.16 | -0.16 | -3.70 | 4.0999999 | 4.28 | 4.0999999 | 251 |
| 1729801560 | 4.32 | 0.08 | 1.89 | 4.32 | 4.32 | 4.32 | 140 |
| 1729715160 | 4.24 | -0.02 | -0.47 | 4.2 | 4.24 | 4.16 | 3300 |
| 1729628760 | 4.26 | -0.16 | -3.62 | 4.24 | 4.34 | 4.2 | 3401 |
| 1729542360 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1729283160 | 4.42 | 0.1 | 2.31 | 4.24 | 4.42 | 4.24 | 281 |
| 1729196760 | 4.32 | -0.04 | -0.92 | 4.38 | 4.38 | 4.32 | 1331 |
| 1729110360 | 4.36 | 0.04 | 0.93 | 4.4 | 4.4 | 4.32 | 2305 |
| 1729023960 | 4.32 | -0.18 | -4.00 | 4.58 | 4.58 | 4.32 | 880 |
| 1728937620 | 4.5 | 0.04 | 0.90 | 4.36 | 4.5 | 4.36 | 759 |
| 1728678360 | 4.46 | 0 | 0.00 | 4.32 | 4.46 | 4.32 | 1175 |
| 1728591960 | 4.46 | -0.04 | -0.89 | 4.4 | 4.46 | 4.38 | 1731 |
| 1728505560 | 4.5 | 0.06 | 1.35 | 4.3 | 4.5 | 4.22 | 3440 |
| 1728419160 | 4.44 | 0.22 | 5.21 | 4.16 | 4.44 | 4.16 | 4340 |
| 1728332760 | 4.22 | -0.2 | -4.52 | 4.42 | 4.42 | 4.22 | 54 |
| 1728073560 | 4.42 | 0.2 | 4.74 | 4.2 | 4.42 | 4.2 | 430 |
| 1727987220 | 4.22 | -0.06 | -1.40 | 4.22 | 4.22 | 4.22 | 105 |
| 1727900820 | 4.28 | -0.06 | -1.38 | 4.0599999 | 4.28 | 4.0599999 | 850 |
| 1727814420 | 4.34 | 0.14 | 3.33 | 4.34 | 4.34 | 4.34 | 1 |
| 1727728020 | 4.2 | -0.02 | -0.47 | 4.3 | 4.3 | 4.2 | 497 |
| 1727468760 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.22 | 700 |
| 1727382360 | 4.26 | -0.24 | -5.33 | 4.2 | 4.26 | 4.2 | 1439 |
| 1727295960 | 4.5 | 0.32 | 7.66 | 4.36 | 4.5 | 4.2 | 1089 |
| 1727209560 | 4.18 | 0.02 | 0.48 | 4.18 | 4.32 | 4.18 | 451 |
| 1727123160 | 4.16 | -0.12 | -2.80 | 4.24 | 4.24 | 4.16 | 1776 |
| 1726863960 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1726777560 | 4.28 | 0.12 | 2.88 | 4.4 | 4.44 | 4.22 | 683 |
| 1726691160 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1726604760 | 4.16 | -0.14 | -3.26 | 4.2 | 4.38 | 4.16 | 471 |
| 1726518420 | 4.3 | 0.1 | 2.38 | 4.2 | 4.3 | 4.2 | 1760 |
| 1726259160 | 4.2 | 0.04 | 0.96 | 4.2 | 4.2 | 4.2 | 150 |
| 1726172760 | 4.16 | -0.06 | -1.42 | 4.2 | 4.2 | 4.16 | 598 |
| 1726086360 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1725999960 | 4.22 | 0.02 | 0.48 | 4.22 | 4.22 | 4.22 | 1 |
| 1725913620 | 4.2 | 0 | 0.00 | 4.22 | 4.22 | 4.2 | 503 |
| 1725654360 | 4.2 | -0.02 | -0.47 | 4.04 | 4.2 | 4.04 | 957 |
| 1725567960 | 4.22 | 0.04 | 0.96 | 4.2 | 4.22 | 4.2 | 800 |
| 1725481560 | 4.18 | -0.1 | -2.34 | 4.28 | 4.28 | 4.18 | 829 |
| 1725395160 | 4.28 | 0.08 | 1.90 | 4.28 | 4.28 | 4.28 | 2 |
| 1725308760 | 4.2 | -0.14 | -3.23 | 4.36 | 4.36 | 4.2 | 1794 |
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
