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 | 0.0625 | 1.64473684211 | 3.8 | 3.9 | 3.6 | 3094 | 3.86696146 | DR |
| 4 | 0.3725 | 10.6733524355 | 3.49 | 3.9 | 3.35 | 3607 | 3.67103117 | DR |
| 12 | 0.4125 | 11.9565217391 | 3.45 | 3.9 | 3.35 | 3225 | 3.6506859 | DR |
| 26 | 0.7125 | 22.619047619 | 3.15 | 3.9 | 2.85 | 7379 | 3.41174649 | DR |
| 52 | 2.0525 | 113.397790055 | 1.81 | 4.05 | 1.73 | 11698 | 3.27825476 | DR |
| 156 | 3.0825 | 395.192307692 | 0.78 | 4.05 | 0.7001 | 36287 | 1.41161373 | DR |
| 260 | 2.5025 | 184.007352941 | 1.36 | 4.05 | 0.69 | 112423 | 1.0779867 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 3.84 | -0.05 | -1.16 | 3.8 | 3.9 | 3.77 | 2832 |
| 1741814940 | 3.885 | -0.01 | -0.13 | 3.81 | 3.9 | 3.765 | 2875 |
| 1741728480 | 3.89 | 0.09 | 2.37 | 3.9 | 3.9 | 3.6 | 5234 |
| 1741645200 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1741386000 | 3.8 | 0.1 | 2.70 | 3.8 | 3.8 | 3.8 | 1435 |
| 1741300140 | 3.7 | -0.15 | -3.90 | 3.81 | 3.85 | 3.6 | 17458 |
| 1741213440 | 3.85 | 0.16 | 4.34 | 3.8 | 3.85 | 3.73 | 2809 |
| 1741126800 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 3064 |
| 1741040760 | 3.69 | 0 | 0.00 | 3.7 | 3.85 | 3.65 | 2349 |
| 1740781260 | 3.69 | 0.16 | 4.53 | 3.525 | 3.69 | 3.525 | 1138 |
| 1740695340 | 3.53 | 0.03 | 0.86 | 3.6 | 3.6 | 3.53 | 927 |
| 1740608400 | 3.5 | 0 | 0.00 | 3.4 | 3.6 | 3.4 | 9542 |
| 1740522480 | 3.5 | 0.05 | 1.45 | 3.405 | 3.575 | 3.405 | 879 |
| 1740435600 | 3.45 | 0.1 | 2.99 | 3.45 | 3.45 | 3.45 | 1505 |
| 1740176400 | 3.35 | -0.25 | -6.94 | 3.525 | 3.525 | 3.35 | 903 |
| 1740090480 | 3.6 | 0 | 0.00 | 3.4595 | 3.64 | 3.4595 | 1362 |
| 1740003960 | 3.6 | 0 | 0.00 | 3.475 | 3.6 | 3.475 | 6017 |
| 1739917740 | 3.6 | 0.11 | 3.15 | 3.56 | 3.6 | 3.35 | 3048 |
| 1739572020 | 3.49 | 0.04 | 1.16 | 3.49 | 3.49 | 3.49 | 1554 |
| 1739485320 | 3.45 | -0.1 | -2.82 | 3.55 | 3.6 | 3.45 | 5503 |
| 1739399340 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1739312940 | 3.55 | 0.03 | 0.85 | 3.44 | 3.55 | 3.44 | 1004 |
| 1739226360 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1738967160 | 3.52 | -0.08 | -2.22 | 3.52 | 3.52 | 3.52 | 367 |
| 1738880400 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1738794000 | 3.6 | 0.19 | 5.57 | 3.6 | 3.6 | 3.6 | 504 |
| 1738708080 | 3.41 | -0.04 | -1.16 | 3.55 | 3.55 | 3.4 | 11723 |
| 1738621740 | 3.45 | -0.03 | -0.98 | 3.4875 | 3.4875 | 3.42 | 2271 |
| 1738362000 | 3.484 | -0.17 | -4.55 | 3.484 | 3.484 | 3.484 | 715 |
| 1738276080 | 3.65 | -0.13 | -3.31 | 3.65 | 3.65 | 3.65 | 796 |
| 1738189740 | 3.775 | -0.01 | -0.13 | 3.65 | 3.775 | 3.65 | 2006 |
| 1738103280 | 3.78 | 0.08 | 2.16 | 3.7 | 3.78 | 3.65 | 22590 |
| 1738016640 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737757440 | 3.7 | -0.1 | -2.63 | 3.81 | 3.81 | 3.55 | 2541 |
| 1737671220 | 3.8 | 0.01 | 0.26 | 3.66 | 3.8 | 3.66 | 2823 |
| 1737584640 | 3.79 | 0.1 | 2.57 | 3.85 | 3.85 | 3.709 | 768 |
| 1737498540 | 3.695 | 0.05 | 1.51 | 3.64 | 3.73 | 3.6185 | 8745 |
| 1737152880 | 3.64 | 0.02 | 0.52 | 3.65 | 3.79 | 3.64 | 7380 |
| 1737066420 | 3.621 | -0.05 | -1.34 | 3.621 | 3.621 | 3.621 | 113 |
| 1736979720 | 3.67 | 0.04 | 1.10 | 3.675 | 3.68 | 3.67 | 1346 |
| 1736893380 | 3.63 | -0.02 | -0.55 | 3.61 | 3.63 | 3.61 | 1047 |
| 1736806800 | 3.65 | 0.15 | 4.29 | 3.58 | 3.65 | 3.58 | 3455 |
| 1736547720 | 3.5 | -0.2 | -5.41 | 3.45 | 3.5 | 3.428 | 5238 |
| 1736375340 | 3.7 | 0.13 | 3.64 | 3.7 | 3.7 | 3.55 | 1682 |
| 1736288940 | 3.57 | -0.28 | -7.27 | 3.58 | 3.58 | 3.57 | 1446 |
| 1736202360 | 3.85 | 0.15 | 4.05 | 3.6 | 3.85 | 3.6 | 1547 |
| 1735943100 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735856700 | 3.7 | 0.15 | 4.23 | 3.625 | 3.7 | 3.6 | 881 |
| 1735683960 | 3.55 | -0.05 | -1.39 | 3.39 | 3.55 | 3.39 | 1230 |
| 1735597740 | 3.6 | -0.25 | -6.49 | 3.75 | 3.75 | 3.6 | 544 |
| 1735338000 | 3.85 | 0.1 | 2.72 | 3.754 | 3.85 | 3.754 | 433 |
| 1735252020 | 3.748 | 0.22 | 6.33 | 3.735 | 3.748 | 3.58 | 1191 |
| 1735078200 | 3.525 | 0 | 0.00 | 3.525 | 3.525 | 3.525 | 322 |
| 1734992400 | 3.525 | -0.03 | -0.84 | 3.7 | 3.7 | 3.35 | 1254 |
| 1734733200 | 3.555 | -0.09 | -2.34 | 3.45 | 3.555 | 3.45 | 1653 |
| 1734646800 | 3.64 | -0.06 | -1.62 | 3.6 | 3.65 | 3.526 | 3480 |
| 1734560940 | 3.7 | -0.01 | -0.27 | 3.8 | 3.8 | 3.7 | 6264 |
| 1734474360 | 3.71 | 0.11 | 3.06 | 3.75 | 3.75 | 3.71 | 1086 |
| 1734388140 | 3.6 | 0.07 | 1.98 | 3.5 | 3.65 | 3.5 | 2401 |
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
