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 | -0.15 | -3.84615384615 | 3.9 | 3.93 | 3.71 | 24828 | 3.79064499 | CS |
| 4 | -0.23 | -5.77889447236 | 3.98 | 4.29 | 3.68 | 32900 | 3.91985728 | CS |
| 12 | -1.59 | -29.7752808989 | 5.34 | 5.4 | 3.68 | 19567 | 4.14334294 | CS |
| 26 | -2.29 | -37.9139072848 | 6.04 | 6.15 | 3.68 | 18860 | 4.57383345 | CS |
| 52 | -0.89 | -19.1810344828 | 4.64 | 6.3 | 3.68 | 23616 | 5.05426245 | CS |
| 156 | -37.57 | -90.9244917715 | 41.32 | 47 | 3.65 | 77742 | 12.79727276 | CS |
| 260 | -5.43 | -59.1503267974 | 9.18 | 47 | 3.65 | 99580 | 19.7753289 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 3.75 | 0 | 0.00 | 3.73 | 3.83 | 3.72 | 22394 |
| 1734648000 | 3.75 | 0 | 0.00 | 3.77 | 3.79 | 3.71 | 33504 |
| 1734561600 | 3.75 | -0.04 | -1.06 | 3.84 | 3.84 | 3.71 | 13365 |
| 1734475200 | 3.79 | -0.01 | -0.26 | 3.8 | 3.81 | 3.75 | 28820 |
| 1734388800 | 3.8 | -0.1 | -2.56 | 3.87 | 3.93 | 3.8 | 33750 |
| 1734129600 | 3.9 | -0.03 | -0.76 | 3.9 | 3.93 | 3.87 | 14703 |
| 1734043200 | 3.93 | -0.07 | -1.75 | 4.08 | 4.08 | 3.9 | 10609 |
| 1733956800 | 4 | -0.02 | -0.50 | 4.01 | 4.08 | 3.9 | 15208 |
| 1733870400 | 4.0199999 | -0.08 | -1.95 | 4.09 | 4.09 | 4.0199999 | 5485 |
| 1733784000 | 4.1 | -0.01 | -0.24 | 4.11 | 4.11 | 4 | 22400 |
| 1733524800 | 4.11 | -0.14 | -3.29 | 4.29 | 4.29 | 4.04 | 30616 |
| 1733438400 | 4.25 | 0.2 | 4.94 | 4.08 | 4.28 | 4.08 | 54360 |
| 1733352000 | 4.05 | 0.3 | 8.00 | 3.86 | 4.08 | 3.85 | 90683 |
| 1733265600 | 3.75 | -0.06 | -1.57 | 3.78 | 3.85 | 3.75 | 95121 |
| 1733179200 | 3.81 | -0.04 | -1.04 | 3.85 | 3.89 | 3.68 | 73804 |
| 1732920000 | 3.85 | 0.01 | 0.26 | 3.85 | 3.92 | 3.8 | 9019 |
| 1732833600 | 3.84 | -0.02 | -0.52 | 3.85 | 3.93 | 3.84 | 21104 |
| 1732747200 | 3.86 | -0.07 | -1.78 | 3.92 | 3.92 | 3.8 | 54046 |
| 1732660800 | 3.93 | -0.2 | -4.84 | 4.1 | 4.1 | 3.93 | 30372 |
| 1732574400 | 4.13 | 0.04 | 0.98 | 4.05 | 4.14 | 4.05 | 12222 |
| 1732315200 | 4.09 | 0.14 | 3.54 | 3.98 | 4.09 | 3.98 | 8810 |
| 1732228800 | 3.95 | -0.21 | -5.05 | 4.07 | 4.07 | 3.93 | 11648 |
| 1732142400 | 4.16 | -0.07 | -1.65 | 4.24 | 4.25 | 4.08 | 15720 |
| 1732056000 | 4.23 | -0.07 | -1.63 | 4.35 | 4.35 | 4.23 | 6820 |
| 1731969600 | 4.3 | 0.05 | 1.18 | 4.3 | 4.34 | 4.22 | 21902 |
| 1731710400 | 4.25 | -0.04 | -0.93 | 4.2699999 | 4.29 | 4.16 | 7372 |
| 1731624000 | 4.29 | 0.28 | 6.98 | 4.0599999 | 4.29 | 4.01 | 20036 |
| 1731537600 | 4.01 | 0.04 | 1.01 | 3.94 | 4.05 | 3.91 | 5932 |
| 1731451200 | 3.97 | -0.08 | -1.98 | 4.13 | 4.13 | 3.95 | 8741 |
| 1731364800 | 4.05 | -0.09 | -2.17 | 4.04 | 4.0599999 | 4.01 | 13368 |
| 1731105600 | 4.14 | 0.13 | 3.24 | 4.28 | 4.28 | 3.95 | 46120 |
| 1731019200 | 4.01 | -0.33 | -7.60 | 4.32 | 4.32 | 4.01 | 32519 |
| 1730932800 | 4.34 | 0.04 | 0.93 | 4.25 | 4.34 | 4.17 | 18317 |
| 1730846400 | 4.3 | 0.1 | 2.38 | 4.17 | 4.34 | 4.17 | 34506 |
| 1730760000 | 4.2 | -0.06 | -1.41 | 4.41 | 4.41 | 4.17 | 9394 |
| 1730497200 | 4.26 | 0.08 | 1.91 | 4.26 | 4.3 | 4.2 | 3319 |
| 1730410800 | 4.18 | -0.12 | -2.79 | 4.3099999 | 4.3099999 | 4.18 | 5646 |
| 1730324400 | 4.3 | -0.05 | -1.15 | 4.3 | 4.3099999 | 4.23 | 8989 |
| 1730238000 | 4.35 | -0.03 | -0.68 | 4.38 | 4.43 | 4.25 | 9887 |
| 1730151600 | 4.38 | -0.09 | -2.01 | 4.48 | 4.48 | 4.25 | 24257 |
| 1729892400 | 4.47 | -0.09 | -1.97 | 4.58 | 4.58 | 4.47 | 16866 |
| 1729806000 | 4.5599999 | -0.21 | -4.40 | 4.84 | 4.84 | 4.5599999 | 16246 |
| 1729719600 | 4.7699999 | -0.07 | -1.45 | 4.82 | 4.9 | 4.7699999 | 15229 |
| 1729633200 | 4.84 | -0.09 | -1.83 | 4.91 | 4.98 | 4.82 | 12225 |
| 1729546800 | 4.93 | 0.02 | 0.41 | 4.91 | 4.93 | 4.9 | 2800 |
| 1729287600 | 4.91 | -0.05 | -1.01 | 4.96 | 4.96 | 4.9 | 7849 |
| 1729201200 | 4.96 | -0.17 | -3.31 | 5.13 | 5.13 | 4.8 | 10608 |
| 1729114800 | 5.13 | 0.11 | 2.19 | 5.19 | 5.19 | 5.08 | 5666 |
| 1729028400 | 5.0199999 | -0.06 | -1.18 | 4.96 | 5.09 | 4.9 | 14460 |
| 1728682800 | 5.08 | 0.08 | 1.60 | 5.19 | 5.19 | 5.08 | 2094 |
| 1728596400 | 5 | -0.12 | -2.34 | 5.0199999 | 5.08 | 5 | 4457 |
| 1728510000 | 5.12 | 0.13 | 2.61 | 4.9 | 5.18 | 4.9 | 11043 |
| 1728423600 | 4.99 | -0.03 | -0.60 | 5.01 | 5.01 | 4.97 | 3251 |
| 1728337200 | 5.0199999 | -0.07 | -1.38 | 5.05 | 5.13 | 4.95 | 8759 |
| 1728078000 | 5.09 | 0.12 | 2.41 | 4.97 | 5.15 | 4.93 | 10439 |
| 1727991600 | 4.97 | -0.04 | -0.80 | 4.95 | 4.99 | 4.71 | 12675 |
| 1727905200 | 5.01 | -0.13 | -2.53 | 5.01 | 5.12 | 4.9 | 14546 |
| 1727818800 | 5.14 | -0.09 | -1.72 | 5.07 | 5.14 | 5.0599999 | 5350 |
| 1727732400 | 5.23 | -0.07 | -1.32 | 5.2 | 5.23 | 5.14 | 3950 |
| 1727473200 | 5.3 | -0.05 | -0.93 | 5.34 | 5.4 | 5.25 | 4950 |
| 1727386800 | 5.35 | 0.07 | 1.33 | 5.25 | 5.35 | 5.25 | 11750 |
| 1727300400 | 5.28 | -0.21 | -3.83 | 5.3 | 5.51 | 5.11 | 10900 |
| 1727214000 | 5.49 | -0.06 | -1.08 | 5.55 | 5.55 | 5.49 | 3900 |
| 1727127600 | 5.55 | 0.05 | 0.91 | 5.43 | 5.58 | 5.43 | 5533 |
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
