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 | 0.33 | 6.43274853801 | 5.13 | 5.46 | 5.13 | 444 | 5.41542449 | DR |
| 4 | 1.051 | 23.8376048991 | 4.409 | 5.46 | 4.208 | 1458 | 4.57536109 | DR |
| 12 | 1.84 | 50.8287292818 | 3.62 | 5.46 | 3.34 | 1334 | 4.05909865 | DR |
| 26 | 0.8782 | 19.1671395521 | 4.5818 | 5.46 | 3.34 | 995 | 3.99856237 | DR |
| 52 | -0.16 | -2.84697508897 | 5.62 | 5.86 | 3.34 | 1088 | 4.5340553 | DR |
| 156 | -0.9975 | -15.4471544715 | 6.4575 | 7.6 | 3.22 | 1632 | 4.70987646 | DR |
| 260 | 2.26 | 70.625 | 3.2 | 9.61 | 2.99 | 2698 | 6.94982876 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 57 |
| 1742246400 | 5.46 | 0.05 | 0.92 | 5.455 | 5.46 | 5.455 | 766 |
| 1741987680 | 5.41 | 0.28 | 5.46 | 5.41 | 5.41 | 5.41 | 454 |
| 1741901280 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1741814880 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 0 |
| 1741728480 | 5.13 | -0.07 | -1.35 | 5.13 | 5.13 | 5.13 | 111 |
| 1741645200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1741386000 | 5.2 | 0.54 | 11.59 | 5.2 | 5.2 | 5.2 | 112 |
| 1741299840 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1741213440 | 4.66 | 0.06 | 1.30 | 4.968 | 4.968 | 4.66 | 5100 |
| 1741126800 | 4.6 | -0.16 | -3.36 | 4.6 | 4.6 | 4.6 | 220 |
| 1741040760 | 4.76 | 0.55 | 13.12 | 4.76 | 4.76 | 4.76 | 160 |
| 1740781680 | 4.208 | 0 | 0.00 | 4.208 | 4.208 | 4.208 | 0 |
| 1740695280 | 4.208 | 0 | 0.00 | 4.208 | 4.208 | 4.208 | 0 |
| 1740608880 | 4.208 | 0 | 0.00 | 4.208 | 4.208 | 4.208 | 0 |
| 1740522480 | 4.208 | 0 | 0.00 | 4.208 | 4.208 | 4.208 | 0 |
| 1740436080 | 4.208 | 0 | 0.00 | 4.208 | 4.208 | 4.208 | 0 |
| 1740176880 | 4.208 | 0 | 0.00 | 4.208 | 4.208 | 4.208 | 0 |
| 1740090480 | 4.208 | -0.2 | -4.56 | 4.208 | 4.208 | 4.208 | 3100 |
| 1740003960 | 4.409 | 0.13 | 3.01 | 4.409 | 4.409 | 4.409 | 3101 |
| 1739917740 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1739572140 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1739485740 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1739399340 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1739312940 | 4.28 | 0.2 | 4.77 | 4.28 | 4.28 | 4.28 | 305 |
| 1739226000 | 4.085 | -0.17 | -3.88 | 4.085 | 4.085 | 4.085 | 1031 |
| 1738967160 | 4.25 | 0.22 | 5.46 | 4.25 | 4.25 | 4.25 | 354 |
| 1738880940 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1738794540 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1738708140 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1738621740 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1738362540 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1738276140 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1738189740 | 4.03 | 0.33 | 8.81 | 4 | 4.03 | 4 | 896 |
| 1738103280 | 3.7038 | 0.03 | 0.78 | 4 | 4 | 3.7038 | 475 |
| 1738016940 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1737757740 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1737671340 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1737584940 | 3.675 | 0 | 0.00 | 3.675 | 3.675 | 3.675 | 0 |
| 1737498540 | 3.675 | 0.13 | 3.52 | 3.675 | 3.675 | 3.675 | 343 |
| 1737152520 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1737066120 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1736979720 | 3.55 | 0.18 | 5.34 | 3.34 | 3.55 | 3.34 | 1095 |
| 1736893200 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1736806800 | 3.37 | -0.09 | -2.46 | 3.37 | 3.37 | 3.37 | 358 |
| 1736547720 | 3.455 | -0.17 | -4.56 | 3.6361 | 3.6361 | 3.373 | 9228 |
| 1736375340 | 3.62 | -0.17 | -4.49 | 3.62 | 3.62 | 3.62 | 276 |
| 1736288940 | 3.79 | -0.08 | -2.07 | 3.79 | 3.79 | 3.79 | 143 |
| 1736202540 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735943340 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735856940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735684140 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735597740 | 3.87 | 0.3 | 8.25 | 3.62 | 3.87 | 3.62 | 381 |
| 1735338000 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1735251600 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1735078800 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1734992400 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1734733200 | 3.575 | 0.02 | 0.42 | 3.575 | 3.575 | 3.575 | 639 |
| 1734646800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 907 |
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
