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 | 0.17 | 3.52697095436 | 4.82 | 4.99 | 4.65 | 67268 | 4.82080044 | CS |
| 4 | 0.98 | 24.4389027431 | 4.01 | 4.99 | 4.01 | 50576 | 4.56319444 | CS |
| 12 | 0.83 | 19.9519230769 | 4.16 | 4.99 | 3.96 | 77380 | 4.24346087 | CS |
| 26 | 1.57 | 45.9064327485 | 3.42 | 4.99 | 3.42 | 65851 | 4.1973432 | CS |
| 52 | 1.72 | 52.5993883792 | 3.27 | 4.99 | 2.9 | 61474 | 3.97760322 | CS |
| 156 | -0.41 | -7.59259259259 | 5.4 | 6.77 | 2.74 | 50135 | 4.35883139 | CS |
| 260 | 4.13 | 480.23255814 | 0.86 | 6.77 | 0.53 | 59734 | 4.1812676 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739313600 | 4.85 | 0.12 | 2.54 | 4.7 | 4.88 | 4.65 | 50964 |
| 1739227200 | 4.73 | -0.02 | -0.42 | 4.8 | 4.85 | 4.7 | 63446 |
| 1738968000 | 4.75 | -0.05 | -1.04 | 4.8 | 4.85 | 4.7 | 61076 |
| 1738881600 | 4.8 | -0.1 | -2.04 | 4.92 | 4.94 | 4.79 | 41424 |
| 1738795200 | 4.9 | 0.04 | 0.82 | 4.82 | 4.99 | 4.8 | 119428 |
| 1738708800 | 4.86 | 0.31 | 6.81 | 4.55 | 4.94 | 4.55 | 107229 |
| 1738622400 | 4.55 | 0 | 0.00 | 4.34 | 4.55 | 4.34 | 52726 |
| 1738363200 | 4.55 | -0.08 | -1.73 | 4.13 | 4.65 | 4.13 | 18176 |
| 1738276800 | 4.63 | 0.21 | 4.75 | 4.46 | 4.63 | 4.4 | 76118 |
| 1738190400 | 4.42 | 0.07 | 1.61 | 4.35 | 4.44 | 4.3 | 44140 |
| 1738104000 | 4.35 | 0.16 | 3.82 | 4.22 | 4.35 | 4.22 | 41281 |
| 1738017600 | 4.19 | -0.16 | -3.68 | 4.29 | 4.38 | 4.19 | 11723 |
| 1737758400 | 4.35 | 0.05 | 1.16 | 4.3 | 4.35 | 4.2 | 44844 |
| 1737672000 | 4.3 | 0.05 | 1.18 | 4.2 | 4.33 | 4.2 | 33620 |
| 1737585600 | 4.25 | -0.02 | -0.47 | 4.24 | 4.28 | 4.19 | 48399 |
| 1737499200 | 4.2699999 | 0.14 | 3.39 | 4.03 | 4.2699999 | 4.03 | 119276 |
| 1737412800 | 4.13 | -0.04 | -0.96 | 4.12 | 4.14 | 4.0599999 | 12647 |
| 1737153600 | 4.17 | 0.04 | 0.97 | 4.11 | 4.19 | 4.11 | 11659 |
| 1737067200 | 4.13 | 0.09 | 2.23 | 4.1 | 4.19 | 4.1 | 37651 |
| 1736980800 | 4.04 | -0.1 | -2.42 | 4.01 | 4.15 | 4.01 | 15693 |
| 1736894400 | 4.14 | 0.14 | 3.50 | 4.01 | 4.14 | 4 | 23466 |
| 1736808000 | 4 | -0.05 | -1.23 | 4.01 | 4.05 | 4 | 32903 |
| 1736548800 | 4.05 | -0.07 | -1.70 | 4.07 | 4.12 | 4.05 | 42425 |
| 1736462400 | 4.12 | -0.04 | -0.96 | 4.07 | 4.14 | 4.07 | 11900 |
| 1736376000 | 4.16 | 0.02 | 0.48 | 4.15 | 4.16 | 4.12 | 22388 |
| 1736289600 | 4.14 | 0.02 | 0.49 | 4.12 | 4.17 | 4.0599999 | 21527 |
| 1736203200 | 4.12 | -0.2 | -4.63 | 4.3099999 | 4.33 | 4.12 | 60813 |
| 1735944000 | 4.32 | -0.02 | -0.46 | 4.32 | 4.36 | 4.3099999 | 8609 |
| 1735857600 | 4.34 | 0.11 | 2.60 | 4.23 | 4.35 | 4.23 | 50755 |
| 1735684800 | 4.23 | 0.2 | 4.96 | 4.01 | 4.23 | 4 | 7020 |
| 1735598400 | 4.03 | 0.04 | 1.00 | 4 | 4.13 | 3.98 | 18427 |
| 1735339200 | 3.99 | -0.05 | -1.24 | 4.01 | 4.08 | 3.99 | 27345 |
| 1735069200 | 4.04 | -0.25 | -5.83 | 4.25 | 4.25 | 4.04 | 21256 |
| 1734993600 | 4.29 | -0.26 | -5.71 | 4.22 | 4.48 | 4.22 | 30377 |
| 1734734400 | 4.55 | 0.49 | 12.07 | 4.03 | 4.55 | 4.03 | 373877 |
| 1734648000 | 4.0599999 | 0.01 | 0.25 | 4.1 | 4.1 | 3.99 | 41300 |
| 1734561600 | 4.05 | -0.02 | -0.49 | 4.07 | 4.09 | 4 | 28746 |
| 1734475200 | 4.07 | -0.02 | -0.49 | 4.03 | 4.07 | 4 | 16419 |
| 1734388800 | 4.09 | 0 | 0.00 | 4.03 | 4.09 | 4.03 | 71383 |
| 1734129600 | 4.09 | -0.05 | -1.21 | 4.1 | 4.1 | 4.0599999 | 2103973 |
| 1734043200 | 4.14 | -0.03 | -0.72 | 4.13 | 4.15 | 4.08 | 40238 |
| 1733956800 | 4.17 | 0.02 | 0.48 | 4.19 | 4.23 | 4.16 | 29474 |
| 1733870400 | 4.15 | 0.04 | 0.97 | 4.0599999 | 4.15 | 4.05 | 25480 |
| 1733784000 | 4.11 | 0.03 | 0.74 | 4.05 | 4.18 | 4.05 | 67210 |
| 1733524800 | 4.08 | -0.07 | -1.69 | 4.12 | 4.14 | 4.08 | 34087 |
| 1733438400 | 4.15 | 0.05 | 1.22 | 4.1 | 4.15 | 4.1 | 78121 |
| 1733352000 | 4.1 | 0.04 | 0.99 | 4.0599999 | 4.1 | 4.0599999 | 3742 |
| 1733265600 | 4.0599999 | 0.09 | 2.27 | 3.97 | 4.1 | 3.97 | 30306 |
| 1733179200 | 3.97 | -0.12 | -2.93 | 4.03 | 4.05 | 3.96 | 8443 |
| 1732920000 | 4.09 | -0.08 | -1.92 | 4.12 | 4.15 | 4.08 | 13718 |
| 1732833600 | 4.17 | 0.15 | 3.73 | 4.08 | 4.22 | 4.07 | 28320 |
| 1732747200 | 4.0199999 | 0.05 | 1.26 | 3.99 | 4.03 | 3.99 | 1500 |
| 1732660800 | 3.97 | 0.01 | 0.25 | 4.08 | 4.08 | 3.97 | 2782 |
| 1732574400 | 3.96 | -0.12 | -2.94 | 4.01 | 4.0199999 | 3.96 | 7438 |
| 1732315200 | 4.08 | -0.03 | -0.73 | 4.05 | 4.12 | 4.04 | 5653 |
| 1732228800 | 4.11 | -0.02 | -0.48 | 4.15 | 4.15 | 4.1 | 1521 |
| 1732142400 | 4.13 | 0.02 | 0.49 | 4.16 | 4.21 | 4.13 | 6181 |
| 1732056000 | 4.11 | -0.03 | -0.72 | 4.18 | 4.22 | 4.11 | 4515 |
| 1731969600 | 4.14 | -0.21 | -4.83 | 4.39 | 4.39 | 4.11 | 49225 |
| 1731710400 | 4.35 | 0.1 | 2.35 | 4.22 | 4.4 | 4.21 | 68994 |
| 1731624000 | 4.25 | -0.05 | -1.16 | 4.21 | 4.2699999 | 4.2 | 42745 |
| 1731537600 | 4.3 | 0 | 0.00 | 4.3099999 | 4.4 | 4.28 | 48380 |
| 1731451200 | 4.3 | 0.09 | 2.14 | 4.2 | 4.3 | 4.16 | 63114 |
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
