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 | -0.31 | -9.39393939394 | 3.3 | 3.31 | 2.9 | 1932624 | 3.10621244 | CS |
| 4 | -1.66 | -35.6989247312 | 4.65 | 4.78 | 2.9 | 872846 | 3.49698439 | CS |
| 12 | -1.15 | -27.7777777778 | 4.14 | 4.87 | 2.9 | 586879 | 3.99471361 | CS |
| 26 | -2.28 | -43.2637571157 | 5.27 | 5.78 | 2.9 | 544217 | 4.39966233 | CS |
| 52 | 0.21 | 7.55395683453 | 2.78 | 6.06 | 2.72 | 524807 | 4.52741346 | CS |
| 156 | -9.08 | -75.2278376139 | 12.07 | 12.65 | 2.25 | 733779 | 5.45714171 | CS |
| 260 | -3.6 | -54.6282245827 | 6.59 | 13.09 | 2.25 | 765080 | 6.38756533 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 2.99 | -0.01 | -0.33 | 2.99 | 3.0299999 | 2.93 | 889181 |
| 1730410800 | 3 | -0.03 | -0.99 | 2.99 | 3.05 | 2.9 | 1519964 |
| 1730324400 | 3.0299999 | -0.04 | -1.30 | 3.06 | 3.06 | 2.99 | 1554645 |
| 1730238000 | 3.07 | -0.08 | -2.54 | 3.15 | 3.15 | 3.0099999 | 1882342 |
| 1730151600 | 3.15 | -0.04 | -1.25 | 3.2 | 3.2799999 | 3.12 | 1155795 |
| 1729892400 | 3.19 | -0.19 | -5.62 | 3.3 | 3.31 | 3.07 | 3550374 |
| 1729806000 | 3.38 | -1.05 | -23.70 | 3.67 | 4.08 | 3.38 | 2391413 |
| 1729719600 | 4.43 | -0.17 | -3.70 | 4.57 | 4.58 | 4.42 | 378636 |
| 1729633200 | 4.6 | -0.03 | -0.65 | 4.53 | 4.68 | 4.51 | 341518 |
| 1729546800 | 4.63 | -0.13 | -2.73 | 4.74 | 4.76 | 4.6 | 315180 |
| 1729287600 | 4.76 | 0.12 | 2.59 | 4.67 | 4.78 | 4.67 | 265456 |
| 1729201200 | 4.64 | -0.11 | -2.32 | 4.7699999 | 4.7699999 | 4.59 | 352698 |
| 1729114800 | 4.75 | 0.15 | 3.26 | 4.59 | 4.7699999 | 4.59 | 427362 |
| 1729028400 | 4.6 | -0.04 | -0.86 | 4.62 | 4.72 | 4.5599999 | 370321 |
| 1728682800 | 4.64 | 0.11 | 2.43 | 4.54 | 4.7 | 4.54 | 282446 |
| 1728596400 | 4.53 | -0.02 | -0.44 | 4.53 | 4.59 | 4.5 | 192093 |
| 1728510000 | 4.55 | 0 | 0.00 | 4.55 | 4.55 | 4.55 | 0 |
| 1728423600 | 4.55 | 0.01 | 0.22 | 4.55 | 4.72 | 4.5199999 | 267262 |
| 1728337200 | 4.54 | 0 | 0.00 | 4.5 | 4.58 | 4.48 | 161204 |
| 1728078000 | 4.54 | -0.07 | -1.52 | 4.65 | 4.74 | 4.5 | 302524 |
| 1727991600 | 4.61 | 0.08 | 1.77 | 4.49 | 4.61 | 4.47 | 221927 |
| 1727905200 | 4.53 | -0.04 | -0.88 | 4.53 | 4.63 | 4.51 | 156423 |
| 1727818800 | 4.57 | -0.05 | -1.08 | 4.6 | 4.61 | 4.47 | 363658 |
| 1727730000 | 4.62 | 0.22 | 5.00 | 4.39 | 4.62 | 4.39 | 452254 |
| 1727473200 | 4.4 | -0.08 | -1.79 | 4.5 | 4.5 | 4.33 | 544188 |
| 1727386800 | 4.48 | 0.28 | 6.67 | 4.28 | 4.54 | 4.28 | 679493 |
| 1727300400 | 4.2 | -0.18 | -4.11 | 4.38 | 4.4 | 4.13 | 523744 |
| 1727214000 | 4.38 | 0.05 | 1.15 | 4.33 | 4.4 | 4.28 | 709852 |
| 1727127600 | 4.33 | -0.04 | -0.92 | 4.4 | 4.4 | 4.3 | 1935272 |
| 1726868400 | 4.37 | -0.01 | -0.23 | 4.35 | 4.37 | 4.32 | 298725 |
| 1726782000 | 4.38 | 0.05 | 1.15 | 4.38 | 4.51 | 4.36 | 300093 |
| 1726695600 | 4.33 | -0.09 | -2.04 | 4.43 | 4.43 | 4.32 | 255652 |
| 1726609200 | 4.42 | 0.13 | 3.03 | 4.37 | 4.45 | 4.26 | 387196 |
| 1726522800 | 4.29 | 0 | 0.00 | 4.29 | 4.34 | 4.26 | 199414 |
| 1726263600 | 4.29 | -0.06 | -1.38 | 4.38 | 4.41 | 4.28 | 235819 |
| 1726177200 | 4.35 | -0.13 | -2.90 | 4.44 | 4.49 | 4.35 | 169016 |
| 1726090800 | 4.48 | 0.19 | 4.43 | 4.38 | 4.48 | 4.28 | 216919 |
| 1726004400 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1725918000 | 4.29 | -0.03 | -0.69 | 4.35 | 4.41 | 4.28 | 200498 |
| 1725658800 | 4.32 | -0.17 | -3.79 | 4.47 | 4.5 | 4.3099999 | 198316 |
| 1725572400 | 4.49 | 0.15 | 3.46 | 4.33 | 4.49 | 4.33 | 403774 |
| 1725486000 | 4.34 | -0.06 | -1.36 | 4.38 | 4.5 | 4.3099999 | 310785 |
| 1725399600 | 4.4 | -0.13 | -2.87 | 4.45 | 4.53 | 4.36 | 292256 |
| 1725054000 | 4.53 | -0.03 | -0.66 | 4.57 | 4.57 | 4.42 | 346122 |
| 1724967600 | 4.5599999 | -0.05 | -1.08 | 4.64 | 4.66 | 4.55 | 260748 |
| 1724881200 | 4.61 | -0.23 | -4.75 | 4.83 | 4.83 | 4.61 | 359198 |
| 1724794800 | 4.84 | 0.17 | 3.64 | 4.62 | 4.87 | 4.6 | 1633509 |
| 1724708400 | 4.67 | -0.11 | -2.30 | 4.8 | 4.8 | 4.6 | 484318 |
| 1724449200 | 4.78 | 0.18 | 3.91 | 4.61 | 4.84 | 4.61 | 672024 |
| 1724362800 | 4.6 | -0.06 | -1.29 | 4.64 | 4.72 | 4.5599999 | 500507 |
| 1724276400 | 4.66 | 0.26 | 5.91 | 4.42 | 4.67 | 4.4 | 443696 |
| 1724190000 | 4.4 | 0.07 | 1.62 | 4.34 | 4.45 | 4.32 | 195898 |
| 1724103600 | 4.33 | 0.07 | 1.64 | 4.2699999 | 4.37 | 4.2699999 | 259535 |
| 1723844400 | 4.26 | -0.08 | -1.84 | 4.32 | 4.32 | 4.13 | 458875 |
| 1723758000 | 4.34 | 0.04 | 0.93 | 4.35 | 4.44 | 4.28 | 499363 |
| 1723671600 | 4.3 | 0.19 | 4.62 | 4.12 | 4.32 | 4.12 | 797321 |
| 1723585200 | 4.11 | 0.1 | 2.49 | 4.03 | 4.15 | 3.98 | 343680 |
| 1723498800 | 4.01 | -0.16 | -3.84 | 4.17 | 4.18 | 4 | 455250 |
| 1723239600 | 4.17 | 0.06 | 1.46 | 4.14 | 4.36 | 4.07 | 388670 |
| 1723153200 | 4.11 | 0.03 | 0.74 | 3.97 | 4.21 | 3.8 | 890055 |
| 1723066800 | 4.08 | -0.07 | -1.69 | 4.18 | 4.21 | 4.01 | 610337 |
| 1722980400 | 4.15 | 0.15 | 3.75 | 3.91 | 4.17 | 3.83 | 492983 |
| 1722634800 | 4 | -0.16 | -3.85 | 4.08 | 4.17 | 3.95 | 756315 |
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
