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 | 0.059 | 2.55300735612 | 2.311 | 2.43 | 2.31 | 27261530 | 2.38500493 | DR |
| 4 | -0.25 | -9.54198473282 | 2.62 | 2.66 | 2.28 | 26713765 | 2.43268899 | DR |
| 12 | -0.39 | -14.1304347826 | 2.76 | 2.9 | 2.28 | 30493033 | 2.62197559 | DR |
| 26 | -0.26 | -9.88593155894 | 2.63 | 2.96 | 2.16 | 25427527 | 2.54783442 | DR |
| 52 | -0.82 | -25.7053291536 | 3.19 | 3.65 | 2.16 | 21034467 | 2.71091698 | DR |
| 156 | -1.31 | -35.597826087 | 3.68 | 4.737 | 2.16 | 28074566 | 3.21877477 | DR |
| 260 | -5.505 | -69.9047619048 | 7.875 | 9.315 | 2.16 | 26554898 | 3.72852772 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 2.41 | 0 | 0.00 | 2.4 | 2.42 | 2.39 | 19616288 |
| 1732059600 | 2.41 | 0.02 | 0.84 | 2.3849999 | 2.41 | 2.37 | 22582215 |
| 1731973200 | 2.39 | 0.01 | 0.42 | 2.365 | 2.41 | 2.36 | 33492884 |
| 1731714000 | 2.38 | 0.03 | 1.28 | 2.37 | 2.43 | 2.3601 | 29993788 |
| 1731627600 | 2.35 | 0.03 | 1.29 | 2.311 | 2.38 | 2.31 | 30622473 |
| 1731541200 | 2.32 | 0.01 | 0.43 | 2.305 | 2.33 | 2.2799999 | 20747500 |
| 1731454800 | 2.31 | 0 | 0.00 | 2.31 | 2.33 | 2.29 | 19285857 |
| 1731368400 | 2.31 | -0.03 | -1.28 | 2.31 | 2.33 | 2.3 | 22797840 |
| 1731109200 | 2.34 | -0.04 | -1.68 | 2.33 | 2.36 | 2.31 | 24340517 |
| 1731022800 | 2.38 | -0.03 | -1.24 | 2.435 | 2.435 | 2.36 | 32336927 |
| 1730936400 | 2.41 | 0.01 | 0.42 | 2.345 | 2.44 | 2.32 | 44316602 |
| 1730850000 | 2.4 | -0.02 | -0.83 | 2.395 | 2.43 | 2.38 | 38256619 |
| 1730763600 | 2.42 | 0.02 | 0.83 | 2.45 | 2.45 | 2.4 | 12989093 |
| 1730500800 | 2.4 | -0.07 | -2.83 | 2.4352999 | 2.46 | 2.38 | 36855093 |
| 1730414400 | 2.47 | -0.1 | -3.89 | 2.47 | 2.5299999 | 2.45 | 20777472 |
| 1730328000 | 2.57 | 0 | 0.00 | 2.565 | 2.59 | 2.55 | 29168731 |
| 1730241600 | 2.57 | -0.07 | -2.65 | 2.625 | 2.6349999 | 2.57 | 20523758 |
| 1730155200 | 2.64 | 0.06 | 2.33 | 2.65 | 2.66 | 2.63 | 19081832 |
| 1729896000 | 2.58 | -0.06 | -2.27 | 2.61 | 2.62 | 2.58 | 27982108 |
| 1729809600 | 2.64 | 0.02 | 0.76 | 2.62 | 2.66 | 2.61 | 28507711 |
| 1729723200 | 2.62 | -0.02 | -0.76 | 2.6 | 2.63 | 2.58 | 28914155 |
| 1729636800 | 2.64 | -0.02 | -0.75 | 2.665 | 2.67 | 2.61 | 38915435 |
| 1729550400 | 2.66 | 0 | 0.00 | 2.64 | 2.67 | 2.63 | 24900272 |
| 1729291200 | 2.66 | -0.01 | -0.37 | 2.69 | 2.7 | 2.63 | 31275537 |
| 1729204800 | 2.67 | 0.03 | 1.14 | 2.6 | 2.67 | 2.6 | 21463470 |
| 1729118400 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.605 | 41154582 |
| 1729032000 | 2.64 | -0.03 | -1.12 | 2.65 | 2.68 | 2.63 | 36577419 |
| 1728945600 | 2.67 | 0.06 | 2.30 | 2.62 | 2.68 | 2.61 | 25690359 |
| 1728686400 | 2.61 | -0.04 | -1.51 | 2.62 | 2.62 | 2.59 | 27126356 |
| 1728600000 | 2.65 | 0 | 0.00 | 2.64 | 2.66 | 2.625 | 20922115 |
| 1728513600 | 2.65 | -0.09 | -3.28 | 2.68 | 2.69 | 2.62 | 26968251 |
| 1728427200 | 2.74 | 0.01 | 0.37 | 2.71 | 2.75 | 2.71 | 30678207 |
| 1728340800 | 2.73 | 0 | 0.00 | 2.74 | 2.8 | 2.721755 | 44981787 |
| 1728081600 | 2.73 | 0.01 | 0.37 | 2.72 | 2.7698999 | 2.71 | 23171068 |
| 1727995200 | 2.72 | -0.05 | -1.81 | 2.705 | 2.73 | 2.69 | 31181056 |
| 1727908800 | 2.77 | 0.07 | 2.59 | 2.7799999 | 2.79 | 2.7425 | 29861211 |
| 1727822400 | 2.7 | 0.04 | 1.50 | 2.68 | 2.72 | 2.65 | 40596611 |
| 1727735520 | 2.66 | -0.05 | -1.85 | 2.69 | 2.7 | 2.65 | 34133237 |
| 1727476800 | 2.71 | 0.04 | 1.50 | 2.71 | 2.75 | 2.69 | 39613272 |
| 1727390400 | 2.67 | 0.07 | 2.69 | 2.65 | 2.69 | 2.6408999 | 57176876 |
| 1727304000 | 2.6 | 0.02 | 0.78 | 2.61 | 2.62 | 2.58 | 53472373 |
| 1727217600 | 2.58 | 0.01 | 0.39 | 2.63 | 2.65 | 2.575 | 55766235 |
| 1727131200 | 2.57 | -0.06 | -2.28 | 2.6 | 2.606 | 2.56 | 50382705 |
| 1726872000 | 2.63 | -0.12 | -4.36 | 2.73 | 2.74 | 2.63 | 40829984 |
| 1726785600 | 2.75 | -0.02 | -0.72 | 2.795 | 2.81 | 2.75 | 40575951 |
| 1726699200 | 2.77 | -0.03 | -1.07 | 2.8 | 2.82 | 2.77 | 40406309 |
| 1726612800 | 2.8 | 0.01 | 0.36 | 2.785 | 2.8 | 2.765 | 28646116 |
| 1726526400 | 2.79 | -0.01 | -0.36 | 2.81 | 2.82 | 2.765 | 47533082 |
| 1726267200 | 2.8 | 0.02 | 0.72 | 2.8 | 2.84 | 2.77 | 33291211 |
| 1726180800 | 2.7799999 | 0.01 | 0.36 | 2.7513 | 2.7799999 | 2.72 | 13155872 |
| 1726094400 | 2.77 | -0.02 | -0.72 | 2.81 | 2.82 | 2.7599999 | 26707183 |
| 1726008000 | 2.79 | -0.05 | -1.76 | 2.805 | 2.81 | 2.7599999 | 25816874 |
| 1725921600 | 2.84 | 0.03 | 1.07 | 2.81 | 2.84 | 2.81 | 17692225 |
| 1725662400 | 2.81 | -0.05 | -1.75 | 2.865 | 2.87 | 2.8 | 19293773 |
| 1725576000 | 2.86 | 0.03 | 1.06 | 2.845 | 2.9 | 2.82 | 26975044 |
| 1725489600 | 2.83 | 0.02 | 0.71 | 2.84 | 2.87 | 2.82 | 15708236 |
| 1725403200 | 2.81 | 0.03 | 1.08 | 2.81 | 2.83 | 2.7799999 | 24418882 |
| 1725057600 | 2.7799999 | -0.01 | -0.36 | 2.75 | 2.79 | 2.74 | 21319750 |
| 1724971200 | 2.79 | -0.06 | -2.11 | 2.7599999 | 2.81 | 2.7599999 | 27520581 |
| 1724884800 | 2.85 | 0.04 | 1.42 | 2.77 | 2.87 | 2.75 | 26434284 |
| 1724798400 | 2.81 | -0.04 | -1.40 | 2.82 | 2.85 | 2.8 | 16690009 |
| 1724712000 | 2.85 | -0.03 | -1.04 | 2.84 | 2.87 | 2.83 | 15752292 |
| 1724452800 | 2.88 | 0.08 | 2.86 | 2.88 | 2.91 | 2.85 | 25843496 |
| 1724366400 | 2.8 | -0.08 | -2.78 | 2.82 | 2.84 | 2.7799999 | 19673133 |
| 1724280000 | 2.88 | -0.01 | -0.35 | 2.9 | 2.91 | 2.85 | 18853818 |
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
