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 | 3.98 | 4.08 | 3.89 | 3657818 | 3.97294028 | CS |
| 4 | -0.69 | -14.7751605996 | 4.67 | 4.78 | 3.7 | 3423573 | 4.11564662 | CS |
| 12 | 0.23 | 6.13333333333 | 3.75 | 4.84 | 3.55 | 3897557 | 4.25469987 | CS |
| 26 | 0.19 | 5.01319261214 | 3.79 | 4.84 | 3.23 | 3285375 | 4.04228991 | CS |
| 52 | -0.23 | -5.46318289786 | 4.21 | 4.84 | 3.18 | 3350379 | 3.8885753 | CS |
| 156 | -1.41 | -26.159554731 | 5.39 | 6.39 | 3.18 | 3242658 | 4.52043985 | CS |
| 260 | -0.7 | -14.9572649573 | 4.68 | 9.99 | 3.12 | 3727031 | 5.45825067 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 3.98 | 0.02 | 0.51 | 3.99 | 4 | 3.96 | 1264086 |
| 1732574400 | 3.96 | -0.1 | -2.46 | 3.96 | 4 | 3.9 | 5501900 |
| 1732315200 | 4.0599999 | 0.07 | 1.75 | 4 | 4.08 | 3.99 | 2335214 |
| 1732228800 | 3.99 | 0.02 | 0.50 | 4 | 4 | 3.92 | 2851430 |
| 1732142400 | 3.97 | 0.05 | 1.28 | 3.93 | 3.99 | 3.89 | 4432471 |
| 1732056000 | 3.92 | -0.01 | -0.25 | 3.98 | 3.98 | 3.89 | 3168076 |
| 1731969600 | 3.93 | 0.16 | 4.24 | 3.89 | 3.95 | 3.87 | 3750311 |
| 1731710400 | 3.77 | -0.02 | -0.53 | 3.85 | 3.87 | 3.77 | 2153420 |
| 1731624000 | 3.79 | 0.04 | 1.07 | 3.7 | 3.87 | 3.7 | 3850132 |
| 1731537600 | 3.75 | -0.1 | -2.60 | 3.86 | 3.91 | 3.75 | 2979044 |
| 1731451200 | 3.85 | -0.07 | -1.79 | 3.88 | 3.9 | 3.8 | 4395249 |
| 1731364800 | 3.92 | -0.19 | -4.62 | 3.93 | 4.0199999 | 3.86 | 6528075 |
| 1731105600 | 4.11 | -0.13 | -3.07 | 4.21 | 4.21 | 4.0599999 | 3594828 |
| 1731019200 | 4.24 | -0.17 | -3.85 | 4.25 | 4.32 | 4.08 | 5871342 |
| 1730932800 | 4.41 | -0.12 | -2.65 | 4.33 | 4.5 | 4.25 | 3469031 |
| 1730846400 | 4.53 | -0.03 | -0.66 | 4.57 | 4.61 | 4.5 | 2125737 |
| 1730760000 | 4.5599999 | -0.04 | -0.87 | 4.58 | 4.63 | 4.53 | 2012913 |
| 1730497200 | 4.6 | 0 | 0.00 | 4.63 | 4.67 | 4.57 | 1761759 |
| 1730410800 | 4.6 | -0.14 | -2.95 | 4.67 | 4.68 | 4.54 | 2489819 |
| 1730324400 | 4.74 | -0.01 | -0.21 | 4.76 | 4.78 | 4.66 | 2618538 |
| 1730238000 | 4.75 | 0.13 | 2.81 | 4.67 | 4.7699999 | 4.64 | 2582171 |
| 1730151600 | 4.62 | -0.03 | -0.65 | 4.64 | 4.66 | 4.6 | 4197722 |
| 1729892400 | 4.65 | -0.09 | -1.90 | 4.72 | 4.72 | 4.63 | 2768763 |
| 1729806000 | 4.74 | 0.04 | 0.85 | 4.75 | 4.76 | 4.66 | 2746385 |
| 1729719600 | 4.7 | -0.08 | -1.67 | 4.75 | 4.76 | 4.67 | 1986896 |
| 1729633200 | 4.78 | 0.1 | 2.14 | 4.7699999 | 4.82 | 4.75 | 4476794 |
| 1729546800 | 4.68 | -0.07 | -1.47 | 4.84 | 4.84 | 4.68 | 3210845 |
| 1729287600 | 4.75 | 0.17 | 3.71 | 4.62 | 4.8 | 4.62 | 5356526 |
| 1729201200 | 4.58 | 0.04 | 0.88 | 4.55 | 4.63 | 4.53 | 2783557 |
| 1729114800 | 4.54 | 0.06 | 1.34 | 4.55 | 4.61 | 4.5 | 3509541 |
| 1729028400 | 4.48 | 0.08 | 1.82 | 4.4 | 4.49 | 4.36 | 3000024 |
| 1728682800 | 4.4 | 0.12 | 2.80 | 4.33 | 4.44 | 4.3099999 | 4104003 |
| 1728596400 | 4.28 | 0.16 | 3.88 | 4.13 | 4.29 | 4.13 | 4260659 |
| 1728510000 | 4.12 | 0 | 0.00 | 4.12 | 4.14 | 4.07 | 3285472 |
| 1728423600 | 4.12 | -0.07 | -1.67 | 4.17 | 4.2 | 4.1 | 3104553 |
| 1728337200 | 4.19 | -0.04 | -0.95 | 4.21 | 4.26 | 4.19 | 1886026 |
| 1728078000 | 4.23 | 0.03 | 0.71 | 4.21 | 4.35 | 4.21 | 3070085 |
| 1727991600 | 4.2 | 0.04 | 0.96 | 4.18 | 4.22 | 4.13 | 2335119 |
| 1727905200 | 4.16 | -0.07 | -1.65 | 4.2 | 4.24 | 4.15 | 2071712 |
| 1727818800 | 4.23 | 0.05 | 1.20 | 4.22 | 4.28 | 4.2 | 2533984 |
| 1727732400 | 4.18 | -0.15 | -3.46 | 4.29 | 4.3 | 4.17 | 3395492 |
| 1727473200 | 4.33 | -0.12 | -2.70 | 4.44 | 4.46 | 4.32 | 3715888 |
| 1727386800 | 4.45 | 0.06 | 1.37 | 4.42 | 4.47 | 4.33 | 5365437 |
| 1727300400 | 4.39 | -0.03 | -0.68 | 4.44 | 4.46 | 4.36 | 4219437 |
| 1727214000 | 4.42 | 0.02 | 0.45 | 4.4 | 4.47 | 4.39 | 3633757 |
| 1727127600 | 4.4 | -0.14 | -3.08 | 4.55 | 4.57 | 4.39 | 13174953 |
| 1726868400 | 4.54 | 0.04 | 0.89 | 4.6 | 4.63 | 4.54 | 8473713 |
| 1726782000 | 4.5 | 0.06 | 1.35 | 4.5599999 | 4.5599999 | 4.47 | 3793079 |
| 1726695600 | 4.44 | -0.02 | -0.45 | 4.47 | 4.63 | 4.44 | 5176100 |
| 1726609200 | 4.46 | -0.07 | -1.55 | 4.5 | 4.54 | 4.45 | 3474033 |
| 1726522800 | 4.53 | 0.22 | 5.10 | 4.35 | 4.57 | 4.35 | 5884182 |
| 1726263600 | 4.3099999 | 0.11 | 2.62 | 4.23 | 4.38 | 4.22 | 6566173 |
| 1726177200 | 4.2 | 0.48 | 12.90 | 3.96 | 4.21 | 3.91 | 10461887 |
| 1726090800 | 3.72 | 0 | 0.00 | 3.7 | 3.74 | 3.65 | 2871720 |
| 1726004400 | 3.72 | 0.08 | 2.20 | 3.62 | 3.73 | 3.58 | 4546261 |
| 1725918000 | 3.64 | 0.05 | 1.39 | 3.61 | 3.66 | 3.61 | 2120129 |
| 1725658800 | 3.59 | -0.05 | -1.37 | 3.62 | 3.65 | 3.55 | 2266257 |
| 1725572400 | 3.64 | 0.06 | 1.68 | 3.66 | 3.66 | 3.61 | 2507165 |
| 1725486000 | 3.58 | -0.06 | -1.65 | 3.63 | 3.63 | 3.56 | 3093688 |
| 1725399600 | 3.64 | -0.15 | -3.96 | 3.75 | 3.75 | 3.61 | 6056381 |
| 1725054000 | 3.79 | -0.03 | -0.79 | 3.81 | 3.83 | 3.74 | 4005041 |
| 1724967600 | 3.82 | 0.07 | 1.87 | 3.77 | 3.83 | 3.76 | 1264448 |
| 1724881200 | 3.75 | -0.07 | -1.83 | 3.76 | 3.77 | 3.69 | 2739466 |
| 1724794800 | 3.82 | -0.05 | -1.29 | 3.83 | 3.86 | 3.77 | 2737147 |
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
