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 | 3.54 | 3.61 | 3.4 | 124507 | 3.47295222 | DR |
| 4 | 0.05 | 1.43266475645 | 3.49 | 3.61 | 3.21 | 124681 | 3.36053574 | DR |
| 12 | 0.24 | 7.27272727273 | 3.3 | 3.61 | 3.09 | 160230 | 3.32801686 | DR |
| 26 | -0.2 | -5.34759358289 | 3.74 | 4 | 3 | 313243 | 3.34106036 | DR |
| 52 | -2.31 | -39.4871794872 | 5.85 | 6.12 | 3 | 277327 | 3.90674017 | DR |
| 156 | 0.16 | 4.73372781065 | 3.38 | 6.52 | 3 | 171686 | 4.1732855 | DR |
| 260 | 0.66 | 22.9166666667 | 2.88 | 6.52 | 2.28 | 133942 | 3.98734369 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 3.54 | 0.05 | 1.43 | 3.52 | 3.55 | 3.51 | 204397 |
| 1742246400 | 3.49 | 0.04 | 1.16 | 3.49 | 3.61 | 3.46 | 306871 |
| 1741987680 | 3.45 | 0.02 | 0.58 | 3.45 | 3.47 | 3.43 | 127105 |
| 1741901340 | 3.43 | -0.05 | -1.29 | 3.53 | 3.53 | 3.4 | 48421 |
| 1741814940 | 3.475 | 0 | 0.14 | 3.56 | 3.61 | 3.45 | 35876 |
| 1741728480 | 3.47 | 0.09 | 2.66 | 3.54 | 3.54 | 3.43 | 104262 |
| 1741641600 | 3.38 | -0.06 | -1.74 | 3.45 | 3.48 | 3.35 | 124602 |
| 1741386000 | 3.44 | 0.11 | 3.30 | 3.42 | 3.495 | 3.38 | 112633 |
| 1741300140 | 3.33 | -0.03 | -0.75 | 3.4 | 3.4 | 3.3 | 175418 |
| 1741213440 | 3.355 | 0.09 | 2.60 | 3.23 | 3.38 | 3.23 | 208075 |
| 1741126800 | 3.27 | -0.06 | -1.83 | 3.2799999 | 3.32 | 3.21 | 148532 |
| 1741040760 | 3.331 | 0.04 | 1.25 | 3.42 | 3.45 | 3.32 | 87088 |
| 1740781260 | 3.29 | -0.06 | -1.79 | 3.25 | 3.34 | 3.22 | 192572 |
| 1740695340 | 3.35 | 0.04 | 1.21 | 3.4 | 3.4 | 3.33 | 60908 |
| 1740608400 | 3.31 | -0.02 | -0.60 | 3.37 | 3.37 | 3.31 | 59717 |
| 1740522480 | 3.33 | 0.06 | 1.83 | 3.3 | 3.34 | 3.27 | 193646 |
| 1740435600 | 3.27 | -0 | -0.06 | 3.27 | 3.4 | 3.22 | 63441 |
| 1740176400 | 3.2719999 | 0.01 | 0.37 | 3.37 | 3.37 | 3.2599999 | 118886 |
| 1740090480 | 3.2599999 | -0.02 | -0.61 | 3.44 | 3.44 | 3.24 | 127071 |
| 1740003960 | 3.2799999 | -0.08 | -2.38 | 3.35 | 3.41 | 3.27 | 81550 |
| 1739917740 | 3.36 | -0.06 | -1.61 | 3.49 | 3.5 | 3.27 | 116943 |
| 1739572020 | 3.415 | 0.02 | 0.74 | 3.48 | 3.48 | 3.33 | 56680 |
| 1739485320 | 3.39 | 0.11 | 3.35 | 3.38 | 3.39 | 3.3 | 146077 |
| 1739398920 | 3.2799999 | -0.11 | -3.24 | 3.36 | 3.36 | 3.2599999 | 131001 |
| 1739312940 | 3.39 | 0.01 | 0.30 | 3.47 | 3.47 | 3.36 | 34490 |
| 1739226000 | 3.38 | 0.04 | 1.20 | 3.32 | 3.42 | 3.32 | 97192 |
| 1738967160 | 3.34 | -0.07 | -1.91 | 3.36 | 3.3925 | 3.27 | 65927 |
| 1738880400 | 3.405 | 0.04 | 1.34 | 3.52 | 3.52 | 3.33 | 184314 |
| 1738794000 | 3.36 | 0.05 | 1.51 | 3.38 | 3.38 | 3.31 | 163097 |
| 1738708080 | 3.31 | 0.11 | 3.44 | 3.2799999 | 3.36 | 3.27 | 182854 |
| 1738621740 | 3.2 | -0.16 | -4.76 | 3.2 | 3.2799999 | 3.1549999 | 171391 |
| 1738362000 | 3.3601 | -0.02 | -0.59 | 3.27 | 3.4075 | 3.27 | 60626 |
| 1738276080 | 3.38 | 0.09 | 2.77 | 3.37 | 3.4 | 3.37 | 168615 |
| 1738189740 | 3.289 | -0.01 | -0.33 | 3.37 | 3.37 | 3.25 | 83965 |
| 1738103280 | 3.3 | -0.01 | -0.35 | 3.42 | 3.42 | 3.2799999 | 59746 |
| 1738016820 | 3.3115 | 0.02 | 0.65 | 3.38 | 3.39 | 3.23 | 173576 |
| 1737757440 | 3.29 | -0.03 | -0.90 | 3.23 | 3.32 | 3.21 | 80017 |
| 1737671220 | 3.32 | 0.08 | 2.47 | 3.2599999 | 3.32 | 3.22 | 70300 |
| 1737584640 | 3.24 | 0.04 | 1.09 | 3.17 | 3.2592 | 3.17 | 318016 |
| 1737498540 | 3.205 | -0.04 | -1.08 | 3.1 | 3.34 | 3.1 | 176320 |
| 1737152880 | 3.24 | 0 | 0.00 | 3.38 | 3.38 | 3.2 | 72322 |
| 1737066420 | 3.24 | -0 | -0.11 | 3.4 | 3.4 | 3.21 | 454988 |
| 1736979720 | 3.2436 | 0 | 0.11 | 3.42 | 3.42 | 3.17 | 82798 |
| 1736893380 | 3.24 | 0.04 | 1.19 | 3.36 | 3.36 | 3.22 | 426066 |
| 1736806800 | 3.202 | 0.01 | 0.38 | 3.3 | 3.31 | 3.09 | 149853 |
| 1736547720 | 3.19 | -0.2 | -5.90 | 3.39 | 3.395 | 3.17 | 422355 |
| 1736375340 | 3.39 | 0.02 | 0.59 | 3.56 | 3.56 | 3.33 | 302138 |
| 1736288940 | 3.37 | -0.06 | -1.75 | 3.56 | 3.56 | 3.32 | 470426 |
| 1736202360 | 3.43 | 0.02 | 0.60 | 3.48 | 3.58 | 3.34 | 268510 |
| 1735942980 | 3.4096 | 0.05 | 1.63 | 3.42 | 3.485 | 3.33 | 165728 |
| 1735856700 | 3.355 | -0.02 | -0.45 | 3.42 | 3.515 | 3.33 | 93890 |
| 1735683960 | 3.37 | 0.03 | 0.90 | 3.34 | 3.37 | 3.33 | 162724 |
| 1735597740 | 3.34 | -0.06 | -1.76 | 3.42 | 3.42 | 3.31 | 238354 |
| 1735338000 | 3.4 | -0.02 | -0.58 | 3.42 | 3.42 | 3.38 | 222597 |
| 1735252020 | 3.42 | 0.15 | 4.59 | 3.32 | 3.42 | 3.32 | 272793 |
| 1735078200 | 3.27 | 0.11 | 3.48 | 3.3 | 3.3 | 3.19 | 89291 |
| 1734992400 | 3.16 | 0.05 | 1.61 | 3.2 | 3.2 | 3.11 | 1068253 |
| 1734733200 | 3.11 | 0 | 0.00 | 3.1501 | 3.1501 | 3.02 | 678899 |
| 1734646800 | 3.11 | -0.09 | -2.81 | 3.12 | 3.15 | 3.09 | 692697 |
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
