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 | 0.12 | 2.94117647059 | 4.08 | 4.34 | 4.0199999 | 200 | 4.09458541 | DE |
| 4 | 0.38 | 9.94764397906 | 3.82 | 4.34 | 3.82 | 281 | 4.06845276 | DE |
| 12 | 0.3 | 7.69230769231 | 3.9 | 4.4 | 3.82 | 395 | 4.15103789 | DE |
| 26 | -0.2 | -4.54545454545 | 4.4 | 4.78 | 3.82 | 454 | 4.26766152 | DE |
| 52 | -0.5699999 | -11.9496836887 | 4.7699999 | 6.05 | 3.66 | 617 | 4.45803106 | DE |
| 156 | -7.6 | -64.406779661 | 11.8 | 14.75 | 3.66 | 2414 | 7.9884537 | DE |
| 260 | -6.95 | -62.331838565 | 11.15 | 17.95 | 3.66 | 3199 | 11.23969514 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1740691620 | 4.04 | -0.04 | -0.98 | 4.04 | 4.04 | 4.04 | 10 |
| 1740605220 | 4.08 | 0 | 0.00 | 4.18 | 4.18 | 4.08 | 18 |
| 1740518820 | 4.08 | -0.1 | -2.39 | 4.08 | 4.08 | 4.08 | 323 |
| 1740432420 | 4.18 | 0.1 | 2.45 | 4.0199999 | 4.34 | 4.0199999 | 150 |
| 1740173220 | 4.08 | -0.04 | -0.97 | 4.08 | 4.08 | 4.08 | 500 |
| 1740086820 | 4.12 | -0.08 | -1.90 | 4.12 | 4.12 | 4.12 | 609 |
| 1740000420 | 4.2 | 0.02 | 0.48 | 4.04 | 4.2 | 4.04 | 2 |
| 1739914020 | 4.18 | 0.1 | 2.45 | 4.04 | 4.18 | 4.04 | 97 |
| 1739827620 | 4.08 | 0.04 | 0.99 | 4.12 | 4.12 | 4.08 | 349 |
| 1739568420 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1739482020 | 4.04 | -0.1 | -2.42 | 4.04 | 4.18 | 4.04 | 556 |
| 1739395620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1739309220 | 4.1399999 | 0.1 | 2.48 | 4.04 | 4.1399999 | 4.04 | 833 |
| 1739222820 | 4.04 | -0.14 | -3.35 | 4.18 | 4.18 | 4.04 | 206 |
| 1738963620 | 4.18 | 0.18 | 4.50 | 4.0999999 | 4.18 | 4.0199999 | 20 |
| 1738877220 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1738790820 | 4 | 0.18 | 4.71 | 4 | 4 | 4 | 120 |
| 1738704420 | 3.82 | -0.2 | -4.98 | 3.82 | 3.82 | 3.82 | 421 |
| 1738618020 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1738358820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1738272420 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.0199999 | 4.0199999 | 36 |
| 1738186020 | 4.08 | 0.06 | 1.49 | 4.08 | 4.08 | 4.08 | 260 |
| 1738099620 | 4.0199999 | -0.06 | -1.47 | 4.0199999 | 4.08 | 4.0199999 | 566 |
| 1738013220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 8 |
| 1737754020 | 4.08 | 0 | 0.00 | 4.0199999 | 4.08 | 4.0199999 | 291 |
| 1737667620 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737581220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 3 |
| 1737494820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1737408420 | 4.08 | 0 | 0.00 | 4.0599999 | 4.08 | 4.0599999 | 58 |
| 1737149220 | 4.08 | -0.02 | -0.49 | 4.0999999 | 4.0999999 | 4.08 | 138 |
| 1737062820 | 4.0999999 | 0.1 | 2.50 | 4.0999999 | 4.0999999 | 4.0999999 | 100 |
| 1736976420 | 4 | -0.16 | -3.85 | 4 | 4 | 4 | 100 |
| 1736890020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1736803620 | 4.16 | 0.02 | 0.48 | 3.84 | 4.16 | 3.84 | 300 |
| 1736544420 | 4.1399999 | -0.04 | -0.96 | 4.1399999 | 4.1399999 | 4.1399999 | 200 |
| 1736458020 | 4.18 | -0.02 | -0.48 | 4.2 | 4.38 | 4.18 | 1428 |
| 1736371620 | 4.2 | 0.02 | 0.48 | 4.08 | 4.2 | 4.08 | 1711 |
| 1736285220 | 4.18 | 0.1 | 2.45 | 4.18 | 4.18 | 4.18 | 82 |
| 1736198820 | 4.08 | -0.14 | -3.32 | 4.08 | 4.08 | 4.08 | 40 |
| 1735939620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1735853220 | 4.22 | 0.22 | 5.50 | 4.22 | 4.22 | 4.22 | 1 |
| 1735594020 | 4 | -0.22 | -5.21 | 3.9 | 4.22 | 3.9 | 431 |
| 1735334820 | 4.22 | 0.14 | 3.43 | 4.18 | 4.22 | 4.08 | 500 |
| 1734989220 | 4.08 | 0.12 | 3.03 | 4.16 | 4.16 | 3.94 | 563 |
| 1734730020 | 3.96 | -0.12 | -2.94 | 4.18 | 4.18 | 3.96 | 104 |
| 1734643620 | 4.08 | -0.02 | -0.49 | 4.12 | 4.1399999 | 3.86 | 500 |
| 1734557220 | 4.0999999 | -0.2 | -4.65 | 4.0999999 | 4.0999999 | 4.08 | 255 |
| 1734470820 | 4.3 | 0 | 0.00 | 4.2 | 4.36 | 4.2 | 600 |
| 1734384420 | 4.3 | 0.1 | 2.38 | 4.2 | 4.3 | 4.2 | 415 |
| 1734125220 | 4.2 | -0.2 | -4.55 | 4.32 | 4.32 | 4.2 | 1038 |
| 1734038820 | 4.4 | 0.06 | 1.38 | 4.32 | 4.4 | 4.32 | 88 |
| 1733952420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 1744 |
| 1733866020 | 4.34 | 0.04 | 0.93 | 4.34 | 4.34 | 4.34 | 1 |
| 1733779620 | 4.3 | 0.3 | 7.50 | 4.0999999 | 4.3 | 3.96 | 1067 |
| 1733520420 | 4 | 0.02 | 0.50 | 3.9 | 4 | 3.9 | 1310 |
| 1733434020 | 3.98 | -0.02 | -0.50 | 4.16 | 4.16 | 3.98 | 213 |
| 1733347620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733261220 | 4 | 0.04 | 1.01 | 4.24 | 4.24 | 3.92 | 1079 |
| 1733174820 | 3.96 | -0.04 | -1.00 | 4.32 | 4.32 | 3.96 | 1842 |
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
