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 | -0.03 | -0.834492350487 | 3.595 | 3.7199 | 3.49 | 13943 | 3.55625011 | CS |
| 4 | -0.185 | -4.93333333333 | 3.75 | 3.99 | 3.49 | 18646 | 3.6450955 | CS |
| 12 | -0.685 | -16.1176470588 | 4.25 | 4.5645 | 3.49 | 9733 | 3.72530642 | CS |
| 26 | -1.535 | -30.0980392157 | 5.1 | 5.615 | 3.49 | 9945 | 4.22383089 | CS |
| 52 | -2.355 | -39.7804054054 | 5.92 | 7.15 | 3.49 | 7842 | 4.88257111 | CS |
| 156 | -6.885 | -65.8851674641 | 10.45 | 14.25 | 3.49 | 9228 | 8.47277104 | CS |
| 260 | -10.435 | -74.5357142857 | 14 | 17.12 | 3.49 | 9032 | 9.61932765 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 3.565 | -0.12 | -3.13 | 3.7 | 3.7 | 3.544 | 4250 |
| 1737152880 | 3.68 | 0.13 | 3.66 | 3.5501 | 3.71 | 3.55 | 3594 |
| 1737066420 | 3.55 | 0.02 | 0.71 | 3.646 | 3.71 | 3.49 | 46576 |
| 1736979720 | 3.525 | -0.01 | -0.14 | 3.7199 | 3.7199 | 3.525 | 1325 |
| 1736893380 | 3.53 | -0.24 | -6.36 | 3.595 | 3.595 | 3.53 | 4276 |
| 1736806800 | 3.7699 | 0.27 | 7.71 | 3.63 | 3.7699 | 3.594 | 4997 |
| 1736547720 | 3.5 | -0.12 | -3.18 | 3.6 | 3.7 | 3.5 | 74328 |
| 1736375340 | 3.615 | 0.02 | 0.42 | 3.5001 | 3.615 | 3.5001 | 735 |
| 1736288940 | 3.6 | 0.05 | 1.41 | 3.685 | 3.81 | 3.5101 | 12198 |
| 1736202360 | 3.55 | -0.29 | -7.55 | 3.77 | 3.8299 | 3.55 | 21444 |
| 1735942980 | 3.8399 | 0.15 | 4.06 | 3.705 | 3.8399 | 3.705 | 27835 |
| 1735856700 | 3.69 | -0.3 | -7.52 | 3.94 | 3.94 | 3.69 | 51514 |
| 1735683960 | 3.99 | 0.14 | 3.64 | 3.86 | 3.99 | 3.86 | 20547 |
| 1735597740 | 3.85 | 0.09 | 2.39 | 3.9 | 3.95 | 3.7401 | 2367 |
| 1735338000 | 3.76 | 0.03 | 0.79 | 3.6701 | 3.96 | 3.6701 | 4775 |
| 1735252020 | 3.7305 | -0.02 | -0.52 | 3.6 | 3.8899 | 3.6 | 21459 |
| 1735078200 | 3.75 | 0.02 | 0.54 | 3.75 | 3.75 | 3.75 | 369 |
| 1734992400 | 3.73 | -0.23 | -5.81 | 3.92 | 3.92 | 3.73 | 30522 |
| 1734733200 | 3.9599 | 0.03 | 0.76 | 3.95 | 3.9599 | 3.825 | 1609 |
| 1734646800 | 3.93 | 0.15 | 3.97 | 3.8 | 3.93 | 3.8 | 685 |
| 1734560940 | 3.78 | 0.19 | 5.40 | 3.93 | 3.93 | 3.78 | 374 |
| 1734474360 | 3.5865 | -0.11 | -3.07 | 3.57 | 3.69 | 3.57 | 4229 |
| 1734388140 | 3.7 | -0.02 | -0.50 | 3.775 | 3.775 | 3.7 | 10656 |
| 1734128940 | 3.7185 | -0.14 | -3.57 | 3.8 | 3.8 | 3.6901 | 3240 |
| 1734042480 | 3.856 | 0.01 | 0.16 | 3.85 | 3.856 | 3.85 | 2554 |
| 1733955900 | 3.85 | -0.09 | -2.38 | 3.785 | 3.94 | 3.76 | 2673 |
| 1733869200 | 3.944 | -0.04 | -1.03 | 3.88 | 4.04 | 3.76 | 11517 |
| 1733782800 | 3.985 | 0.22 | 5.93 | 3.94 | 4.0615 | 3.8 | 8404 |
| 1733523600 | 3.762 | -0.06 | -1.52 | 3.81 | 3.81 | 3.762 | 1222 |
| 1733437500 | 3.82 | 0.03 | 0.92 | 3.91 | 3.91 | 3.82 | 321 |
| 1733350980 | 3.785 | 0.01 | 0.13 | 3.8 | 3.8805 | 3.69 | 12097 |
| 1733264700 | 3.78 | -0.07 | -1.73 | 3.855 | 3.855 | 3.78 | 40653 |
| 1733178180 | 3.8465 | -0.07 | -1.84 | 3.99 | 3.99 | 3.77 | 35526 |
| 1732918200 | 3.9185 | 0.04 | 1.12 | 3.9185 | 3.9185 | 3.9185 | 452 |
| 1732746540 | 3.875 | 0.07 | 1.71 | 3.88 | 3.88 | 3.7501 | 1547 |
| 1732660140 | 3.81 | 0.04 | 1.20 | 3.825 | 3.825 | 3.74 | 4029 |
| 1732573560 | 3.765 | 0.07 | 1.76 | 3.7 | 3.79 | 3.6701 | 8994 |
| 1732314000 | 3.7 | -0.1 | -2.63 | 3.8 | 3.9 | 3.7 | 10390 |
| 1732227900 | 3.8 | 0 | 0.00 | 3.885 | 3.885 | 3.8 | 2678 |
| 1732141740 | 3.8 | -0.03 | -0.78 | 3.8001 | 3.915 | 3.8 | 1667 |
| 1732054800 | 3.83 | -0.03 | -0.67 | 3.82 | 3.915 | 3.82 | 5865 |
| 1731968640 | 3.856 | -0.02 | -0.62 | 3.88 | 3.92 | 3.8501 | 3035 |
| 1731709260 | 3.88 | -0.16 | -3.96 | 3.8125 | 4.0375 | 3.8 | 4761 |
| 1731622800 | 4.04 | -0.09 | -2.06 | 4 | 4.07 | 4 | 801 |
| 1731536760 | 4.125 | 0.01 | 0.27 | 4.07 | 4.125 | 4.0001 | 1523 |
| 1731450480 | 4.114 | -0.45 | -9.87 | 4.0001 | 4.2295 | 4.0001 | 1573 |
| 1731363600 | 4.5645 | 0.13 | 3.04 | 4.2701 | 4.5645 | 4.2701 | 2143 |
| 1731104400 | 4.43 | -0.03 | -0.56 | 4.43 | 4.43 | 4.43 | 437 |
| 1731018540 | 4.455 | 0.36 | 8.66 | 4.5499 | 4.5499 | 4.36 | 964 |
| 1730931600 | 4.1 | -0.27 | -6.15 | 4.25 | 4.25 | 4.1 | 1534 |
| 1730845680 | 4.3688 | 0.23 | 5.53 | 4.5599999 | 4.5599999 | 4.3688 | 1280 |
| 1730759160 | 4.14 | 0.1 | 2.47 | 4.0001 | 4.14 | 4.0001 | 818 |
| 1730496420 | 4.0401 | -0.09 | -2.18 | 4.15 | 4.15 | 4.0401 | 1472 |
| 1730409780 | 4.13 | -0.13 | -3.05 | 4.18 | 4.18 | 4.12 | 4306 |
| 1730323500 | 4.26 | -0.1 | -2.35 | 4.25 | 4.336 | 4.25 | 713 |
| 1730237280 | 4.3625 | 0 | 0.00 | 4.3625 | 4.3625 | 4.3625 | 0 |
| 1730150880 | 4.3625 | 0.15 | 3.56 | 4.3 | 4.3625 | 4.3 | 5011 |
| 1729891560 | 4.2125 | 0 | 0.00 | 4.2125 | 4.2125 | 4.2125 | 0 |
| 1729805160 | 4.2125 | -0.07 | -1.69 | 4.26 | 4.26 | 4.21 | 6946 |
| 1729718940 | 4.285 | 0 | 0.00 | 4.285 | 4.41 | 4.285 | 3349 |
| 1729632300 | 4.285 | 0.04 | 0.82 | 4.2101 | 4.285 | 4.2101 | 377 |
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
