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 | 0.04 | 0.833333333333 | 4.8 | 5.89 | 4.69 | 28533 | 4.90775737 | CS |
| 4 | 0.59 | 13.8823529412 | 4.25 | 5.89 | 4.14 | 17252 | 4.71488581 | CS |
| 12 | 0.96 | 24.7422680412 | 3.88 | 5.89 | 3.69 | 11208 | 4.37479903 | CS |
| 26 | 0.85 | 21.3032581454 | 3.99 | 5.89 | 3.61 | 10822 | 4.14019079 | CS |
| 52 | 1.33 | 37.8917378917 | 3.51 | 5.89 | 2.77 | 16051 | 3.70474781 | CS |
| 156 | 0.96 | 24.7422680412 | 3.88 | 5.89 | 2.45 | 13896 | 3.6850045 | CS |
| 260 | 4.76 | 5950 | 0.08 | 5.89 | 0.04 | 50690 | 1.47363353 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 4.84 | 0 | 0.00 | 4.84 | 4.92 | 4.84 | 4983 |
| 1732574400 | 4.84 | 0.03 | 0.62 | 4.91 | 4.94 | 4.82 | 5836 |
| 1732315200 | 4.8099999 | -0.04 | -0.82 | 4.83 | 4.85 | 4.8099999 | 3830 |
| 1732228800 | 4.85 | -0.25 | -4.90 | 5 | 5.01 | 4.85 | 2397 |
| 1732142400 | 5.1 | 0.2 | 4.08 | 5 | 5.4 | 4.96 | 9607 |
| 1732056000 | 4.9 | 0.1 | 2.08 | 4.8 | 5.89 | 4.69 | 120993 |
| 1731969600 | 4.8 | 0.27 | 5.96 | 4.55 | 4.8 | 4.5199999 | 9926 |
| 1731710400 | 4.53 | -0.16 | -3.41 | 4.75 | 4.86 | 4.49 | 3291 |
| 1731624000 | 4.69 | 0.14 | 3.08 | 4.55 | 4.69 | 4.55 | 1000 |
| 1731537600 | 4.55 | -0.45 | -9.00 | 5 | 5.04 | 4.55 | 57125 |
| 1731451200 | 5 | 0.35 | 7.53 | 4.62 | 5 | 4.61 | 28181 |
| 1731364800 | 4.65 | 0.14 | 3.10 | 4.49 | 4.65 | 4.44 | 3375 |
| 1731105600 | 4.51 | 0.16 | 3.68 | 4.51 | 4.75 | 4.14 | 34377 |
| 1731019200 | 4.35 | 0.11 | 2.59 | 4.2699999 | 4.37 | 4.2699999 | 3670 |
| 1730932800 | 4.24 | -0.22 | -4.93 | 4.38 | 4.38 | 4.24 | 9100 |
| 1730846400 | 4.46 | -0.09 | -1.98 | 4.59 | 4.59 | 4.44 | 2661 |
| 1730760000 | 4.55 | 0.12 | 2.71 | 4.46 | 4.55 | 4.34 | 25985 |
| 1730497200 | 4.43 | 0.27 | 6.49 | 4.21 | 4.43 | 4.2 | 16994 |
| 1730410800 | 4.16 | -0.06 | -1.42 | 4.2 | 4.2 | 4.15 | 1000 |
| 1730324400 | 4.22 | 0.05 | 1.20 | 4.18 | 4.22 | 4.18 | 900 |
| 1730238000 | 4.17 | -0.08 | -1.88 | 4.25 | 4.26 | 4.17 | 4800 |
| 1730151600 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 4.25 | 8900 |
| 1729892400 | 4.3 | 0 | 0.00 | 4.35 | 4.35 | 4.3 | 1100 |
| 1729806000 | 4.3 | 0.05 | 1.18 | 4.26 | 4.3 | 4.26 | 1000 |
| 1729719600 | 4.25 | -0.03 | -0.70 | 4.26 | 4.26 | 4.25 | 1624 |
| 1729633200 | 4.28 | 0.08 | 1.90 | 4.22 | 4.28 | 4.22 | 7100 |
| 1729546800 | 4.2 | 0.05 | 1.20 | 4.17 | 4.26 | 4.17 | 9876 |
| 1729287600 | 4.15 | -0.1 | -2.35 | 4.25 | 4.32 | 4.15 | 9401 |
| 1729201200 | 4.25 | 0.03 | 0.71 | 4.22 | 4.33 | 4.22 | 3301 |
| 1729114800 | 4.22 | -0.07 | -1.63 | 4.35 | 4.35 | 4.22 | 5300 |
| 1729028400 | 4.29 | 0.09 | 2.14 | 4.19 | 4.3 | 4.19 | 21337 |
| 1728682800 | 4.2 | 0.19 | 4.74 | 4.04 | 4.2 | 4.01 | 14696 |
| 1728596400 | 4.01 | 0.1 | 2.56 | 3.95 | 4.03 | 3.95 | 2400 |
| 1728510000 | 3.91 | -0.11 | -2.74 | 3.99 | 4.03 | 3.91 | 3537 |
| 1728423600 | 4.0199999 | 0.05 | 1.26 | 3.94 | 4.0199999 | 3.94 | 13170 |
| 1728337200 | 3.97 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.82 | 19385 |
| 1728078000 | 3.99 | 0.01 | 0.25 | 3.97 | 4.04 | 3.97 | 6800 |
| 1727991600 | 3.98 | 0.06 | 1.53 | 3.91 | 3.98 | 3.91 | 4401 |
| 1727905200 | 3.92 | 0.02 | 0.51 | 3.93 | 3.99 | 3.92 | 1100 |
| 1727818800 | 3.9 | -0.11 | -2.74 | 3.98 | 3.98 | 3.89 | 3301 |
| 1727732400 | 4.01 | 0.11 | 2.82 | 3.92 | 4.01 | 3.87 | 3701 |
| 1727473200 | 3.9 | -0.09 | -2.26 | 3.91 | 3.95 | 3.9 | 5101 |
| 1727386800 | 3.99 | 0.09 | 2.31 | 3.94 | 4.01 | 3.94 | 5301 |
| 1727300400 | 3.9 | -0.1 | -2.50 | 3.95 | 3.95 | 3.9 | 1765 |
| 1727214000 | 4 | 0.17 | 4.44 | 3.9 | 4 | 3.9 | 4586 |
| 1727127600 | 3.83 | -0.03 | -0.78 | 3.8 | 3.89 | 3.79 | 15468 |
| 1726868400 | 3.86 | -0.02 | -0.52 | 3.86 | 3.87 | 3.81 | 1700 |
| 1726782000 | 3.88 | -0.05 | -1.27 | 3.79 | 3.89 | 3.78 | 12892 |
| 1726695600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.9 | 1309 |
| 1726609200 | 3.93 | 0.03 | 0.77 | 3.9 | 3.93 | 3.9 | 1048 |
| 1726522800 | 3.9 | 0.08 | 2.09 | 3.82 | 3.9 | 3.82 | 2625 |
| 1726263600 | 3.82 | 0.04 | 1.06 | 3.82 | 3.82 | 3.82 | 2100 |
| 1726177200 | 3.78 | 0.02 | 0.53 | 3.72 | 3.78 | 3.72 | 8947 |
| 1726090800 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1726004400 | 3.76 | 0.01 | 0.27 | 3.76 | 3.76 | 3.72 | 3205 |
| 1725918000 | 3.75 | -0.12 | -3.10 | 3.87 | 3.89 | 3.71 | 40315 |
| 1725658800 | 3.87 | 0.09 | 2.38 | 3.78 | 3.89 | 3.69 | 36123 |
| 1725572400 | 3.78 | -0.03 | -0.79 | 3.8 | 3.82 | 3.72 | 11209 |
| 1725486000 | 3.81 | -0.01 | -0.26 | 3.8 | 3.83 | 3.79 | 1257 |
| 1725399600 | 3.82 | -0.06 | -1.55 | 3.88 | 3.88 | 3.75 | 4152 |
| 1725054000 | 3.88 | -0.01 | -0.26 | 3.9 | 3.9 | 3.88 | 700 |
| 1724967600 | 3.89 | -0.11 | -2.75 | 4 | 4.01 | 3.89 | 12043 |
| 1724881200 | 4 | 0 | 0.00 | 4 | 4.01 | 3.95 | 22203 |
| 1724794800 | 4 | 0.07 | 1.78 | 4.01 | 4.01 | 3.96 | 34108 |
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
