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 | 0 | 3.75 | 3.85 | 3.66 | 2685 | 3.71560521 | CS |
| 4 | -0.34 | -8.31295843521 | 4.09 | 4.09 | 3.66 | 4176 | 3.8475707 | CS |
| 12 | -0.33 | -8.08823529412 | 4.08 | 4.31 | 3.66 | 3963 | 3.99632147 | CS |
| 26 | -0.42 | -10.071942446 | 4.17 | 4.4 | 3.66 | 2800 | 4.00997346 | CS |
| 52 | -0.76 | -16.8514412417 | 4.51 | 5.7 | 3.66 | 2851 | 4.32965454 | CS |
| 156 | -4.83 | -56.2937062937 | 8.58 | 9.5 | 3.66 | 2189 | 6.01837467 | CS |
| 260 | -5.82 | -60.8150470219 | 9.57 | 10.15 | 3.51 | 2468 | 6.45372306 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 3.75 | 0.02 | 0.54 | 3.75 | 3.85 | 3.68 | 6900 |
| 1734648000 | 3.73 | 0.02 | 0.54 | 3.74 | 3.75 | 3.73 | 300 |
| 1734561600 | 3.71 | -0.08 | -2.11 | 3.75 | 3.75 | 3.71 | 400 |
| 1734475200 | 3.79 | 0.03 | 0.80 | 3.79 | 3.79 | 3.79 | 100 |
| 1734388800 | 3.76 | 0.06 | 1.62 | 3.78 | 3.78 | 3.75 | 3125 |
| 1734129600 | 3.7 | -0.05 | -1.33 | 3.75 | 3.75 | 3.66 | 9500 |
| 1734043200 | 3.75 | 0 | 0.00 | 3.74 | 3.9 | 3.74 | 2900 |
| 1733956800 | 3.75 | -0.19 | -4.82 | 3.95 | 3.95 | 3.75 | 12300 |
| 1733870400 | 3.94 | 0.04 | 1.03 | 3.96 | 3.97 | 3.94 | 400 |
| 1733784000 | 3.9 | 0.05 | 1.30 | 3.89 | 3.93 | 3.85 | 2400 |
| 1733524800 | 3.85 | -0.04 | -1.03 | 4 | 4 | 3.84 | 6900 |
| 1733438400 | 3.89 | -0.01 | -0.26 | 3.93 | 4 | 3.89 | 16400 |
| 1733352000 | 3.9 | 0.04 | 1.04 | 3.91 | 3.91 | 3.9 | 1300 |
| 1733265600 | 3.86 | -0.1 | -2.53 | 4 | 4 | 3.86 | 10830 |
| 1733179200 | 3.96 | -0.04 | -1.00 | 3.95 | 3.96 | 3.95 | 8300 |
| 1732920000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 300 |
| 1732833600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 402 |
| 1732747200 | 4 | 0.04 | 1.01 | 4 | 4 | 4 | 1000 |
| 1732660800 | 3.96 | -0.04 | -1.00 | 3.96 | 3.96 | 3.96 | 800 |
| 1732574400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 4365 |
| 1732315200 | 4 | 0 | 0.00 | 4.09 | 4.09 | 4 | 1500 |
| 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 |
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
