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 | -0.05 | -1.23456790123 | 4.05 | 4.09 | 4 | 1820 | 4.01396396 | CS |
| 4 | -0.29 | -6.75990675991 | 4.29 | 4.29 | 3.94 | 4844 | 4.01578785 | CS |
| 12 | -0.05 | -1.23456790123 | 4.05 | 4.31 | 3.91 | 3246 | 4.07119702 | CS |
| 26 | -0.22 | -5.21327014218 | 4.22 | 4.4 | 3.76 | 2668 | 4.05622569 | CS |
| 52 | -0.53 | -11.6997792494 | 4.53 | 5.7 | 3.76 | 2872 | 4.37964342 | CS |
| 156 | -4.79 | -54.4937428896 | 8.79 | 9.5 | 3.76 | 2149 | 6.20754403 | CS |
| 260 | -5.2 | -56.5217391304 | 9.2 | 10.15 | 3.51 | 2457 | 6.58519901 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732142400 | 4 | 0 | 0.00 | 4.05 | 4.05 | 4 | 3500 |
| 1732056000 | 4 | -0.05 | -1.23 | 4.09 | 4.09 | 4 | 2100 |
| 1731969600 | 4.05 | -0.04 | -0.98 | 4.05 | 4.05 | 4.05 | 502 |
| 1731710400 | 4.09 | 0.06 | 1.49 | 4.09 | 4.09 | 4.09 | 200 |
| 1731624000 | 4.03 | 0.03 | 0.75 | 4.05 | 4.05 | 4 | 2800 |
| 1731537600 | 4 | 0 | 0.00 | 4.05 | 4.05 | 4 | 1300 |
| 1731451200 | 4 | -0.03 | -0.74 | 4.05 | 4.05 | 3.95 | 10825 |
| 1731364800 | 4.03 | 0.01 | 0.25 | 4.1 | 4.1 | 4.03 | 1600 |
| 1731105600 | 4.0199999 | -0.03 | -0.74 | 4.03 | 4.1 | 3.99 | 21222 |
| 1731019200 | 4.05 | 0.04 | 1.00 | 4.05 | 4.05 | 4.05 | 300 |
| 1730932800 | 4.01 | -0.02 | -0.50 | 4.03 | 4.03 | 3.98 | 3125 |
| 1730846400 | 4.03 | 0.02 | 0.50 | 4.23 | 4.24 | 4 | 2900 |
| 1730760000 | 4.01 | 0.01 | 0.25 | 4.1 | 4.1 | 4.01 | 9200 |
| 1730497200 | 4 | -0.05 | -1.23 | 4.03 | 4.03 | 4 | 500 |
| 1730410800 | 4.05 | 0.04 | 1.00 | 4.05 | 4.05 | 4.05 | 500 |
| 1730324400 | 4.01 | -0.08 | -1.96 | 4.13 | 4.13 | 3.94 | 14680 |
| 1730238000 | 4.09 | 0.09 | 2.25 | 4.1 | 4.1 | 4 | 3100 |
| 1730151600 | 4 | -0.15 | -3.61 | 4.2 | 4.2 | 3.96 | 16930 |
| 1729892400 | 4.15 | -0.02 | -0.48 | 4.22 | 4.22 | 4.15 | 900 |
| 1729806000 | 4.17 | 0.04 | 0.97 | 4.29 | 4.29 | 4.17 | 700 |
| 1729719600 | 4.13 | -0.02 | -0.48 | 4.22 | 4.25 | 4.13 | 1298 |
| 1729633200 | 4.15 | -0.05 | -1.19 | 4.26 | 4.26 | 4.15 | 800 |
| 1729546800 | 4.2 | -0.05 | -1.18 | 4.2 | 4.24 | 4.2 | 1100 |
| 1729287600 | 4.25 | -0.05 | -1.16 | 4.29 | 4.3 | 4.25 | 600 |
| 1729201200 | 4.3 | -0.01 | -0.23 | 4.3 | 4.3099999 | 4.3 | 900 |
| 1729114800 | 4.3099999 | 0.11 | 2.62 | 4.3099999 | 4.3099999 | 4.3099999 | 200 |
| 1729028400 | 4.2 | 0.1 | 2.44 | 4.15 | 4.2 | 4.11 | 1125 |
| 1728682800 | 4.1 | -0.1 | -2.38 | 4.22 | 4.22 | 4.05 | 4500 |
| 1728596400 | 4.2 | 0.01 | 0.24 | 4.19 | 4.2 | 4.19 | 1000 |
| 1728510000 | 4.19 | 0 | 0.00 | 4.29 | 4.29 | 4.19 | 500 |
| 1728423600 | 4.19 | -0.02 | -0.48 | 4.24 | 4.24 | 4.19 | 500 |
| 1728337200 | 4.21 | 0.01 | 0.24 | 4.3099999 | 4.3099999 | 4.15 | 4500 |
| 1728078000 | 4.2 | -0.07 | -1.64 | 4.28 | 4.28 | 4.2 | 1000 |
| 1727991600 | 4.2699999 | 0.02 | 0.47 | 4.2699999 | 4.2699999 | 4.2699999 | 200 |
| 1727905200 | 4.25 | 0.02 | 0.47 | 4.3 | 4.3099999 | 4.2 | 20345 |
| 1727818800 | 4.23 | 0.19 | 4.70 | 4.07 | 4.24 | 4.07 | 9000 |
| 1727732400 | 4.04 | 0.04 | 1.00 | 3.92 | 4.07 | 3.92 | 1000 |
| 1727473200 | 4 | 0.01 | 0.25 | 4.08 | 4.08 | 3.99 | 1406 |
| 1727386800 | 3.99 | -0.01 | -0.25 | 4.03 | 4.05 | 3.91 | 8400 |
| 1727300400 | 4 | -0.01 | -0.25 | 4.03 | 4.03 | 3.99 | 1700 |
| 1727214000 | 4.01 | 0.06 | 1.52 | 4.04 | 4.04 | 3.99 | 3600 |
| 1727127600 | 3.95 | -0.05 | -1.25 | 3.97 | 4.0199999 | 3.95 | 7100 |
| 1726868400 | 4 | -0.11 | -2.68 | 4.3 | 4.3099999 | 4 | 4400 |
| 1726782000 | 4.11 | -0.11 | -2.61 | 4.18 | 4.2 | 4.11 | 800 |
| 1726695600 | 4.22 | -0.09 | -2.09 | 4.24 | 4.3099999 | 4.22 | 868 |
| 1726609200 | 4.3099999 | 0 | 0.00 | 4.3099999 | 4.3099999 | 4.3099999 | 200 |
| 1726522800 | 4.3099999 | 0.01 | 0.23 | 4.3099999 | 4.3099999 | 4.24 | 1001 |
| 1726263600 | 4.3 | 0.1 | 2.38 | 4.3 | 4.3 | 4.3 | 200 |
| 1726177200 | 4.2 | 0.1 | 2.44 | 4.2 | 4.2 | 4.2 | 200 |
| 1726090800 | 4.1 | 0.03 | 0.74 | 4.1 | 4.1 | 4.04 | 2500 |
| 1726004400 | 4.07 | -0.08 | -1.93 | 4.01 | 4.1 | 4 | 3400 |
| 1725918000 | 4.15 | 0.05 | 1.22 | 4.15 | 4.15 | 4.15 | 208 |
| 1725658800 | 4.1 | -0.04 | -0.97 | 4.24 | 4.24 | 4.1 | 600 |
| 1725572400 | 4.14 | 0.13 | 3.24 | 4.1 | 4.14 | 4.1 | 1000 |
| 1725486000 | 4.01 | -0.14 | -3.37 | 4.1 | 4.1 | 4.01 | 800 |
| 1725399600 | 4.15 | 0.08 | 1.97 | 4.24 | 4.24 | 4.15 | 1200 |
| 1725054000 | 4.07 | 0.02 | 0.49 | 4.1 | 4.1 | 4.07 | 350 |
| 1724967600 | 4.05 | 0.05 | 1.25 | 4.05 | 4.05 | 4.05 | 300 |
| 1724881200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1724794800 | 4 | -0.03 | -0.74 | 4.15 | 4.15 | 3.99 | 1300 |
| 1724708400 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1724449200 | 4.03 | -0.17 | -4.05 | 4.19 | 4.19 | 4 | 9800 |
| 1724362800 | 4.2 | -0.03 | -0.71 | 4.2 | 4.2 | 4.2 | 100 |
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
