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 | -0.0109 | -4.67009425878 | 0.2334 | 0.2598 | 0.1628 | 1340104 | 0.19162921 | CS |
| 4 | -0.052 | -18.9435336976 | 0.2745 | 0.2793 | 0.1628 | 666899 | 0.2148052 | CS |
| 12 | -0.1189 | -34.827182191 | 0.3414 | 0.3581 | 0.1628 | 431444 | 0.24216189 | CS |
| 26 | -0.1575 | -41.4473684211 | 0.38 | 0.469 | 0.1628 | 362683 | 0.29840199 | CS |
| 52 | -0.2075 | -48.2558139535 | 0.43 | 0.62 | 0.1628 | 275391 | 0.34837599 | CS |
| 156 | -1.2175 | -84.5486111111 | 1.44 | 1.51 | 0.1628 | 236463 | 0.63913042 | CS |
| 260 | -0.1875 | -45.7317073171 | 0.41 | 8.75 | 0.1628 | 1361636 | 2.4832032 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 0.225 | 0.012 | 5.63 | 0.213 | 0.23 | 0.211 | 226926 |
| 1732577400 | 0.213 | 0.0029 | 1.38 | 0.2128 | 0.2249 | 0.2121 | 271090 |
| 1732318200 | 0.2101 | -0.0016 | -0.76 | 0.2117 | 0.217 | 0.205433 | 356428 |
| 1732231800 | 0.2117 | 0.0117 | 5.85 | 0.2 | 0.215 | 0.1926 | 793830 |
| 1732145400 | 0.2 | 0.017 | 9.29 | 0.186 | 0.2 | 0.18 | 1005592 |
| 1732059000 | 0.183 | -0.0474 | -20.57 | 0.2334 | 0.2597999 | 0.1628 | 4257602 |
| 1731972600 | 0.2304 | 0.0074 | 3.32 | 0.223 | 0.26 | 0.22 | 2761813 |
| 1731713400 | 0.223 | -0.0297 | -11.75 | 0.24 | 0.2431 | 0.2206 | 807856 |
| 1731627000 | 0.2527 | 0.0107 | 4.42 | 0.23 | 0.2726 | 0.23 | 770123 |
| 1731540600 | 0.242 | 0.002 | 0.83 | 0.24 | 0.25 | 0.225 | 310983 |
| 1731454200 | 0.24 | 0.009 | 3.90 | 0.23 | 0.247 | 0.2254 | 235024 |
| 1731367800 | 0.231 | -0.013 | -5.33 | 0.244 | 0.2504 | 0.231 | 265024 |
| 1731108600 | 0.244 | -0.0006 | -0.25 | 0.2439 | 0.2499 | 0.24 | 214877 |
| 1731022200 | 0.2446 | -0.0052 | -2.08 | 0.245 | 0.2551 | 0.2425 | 111356 |
| 1730935800 | 0.2498 | -0.0002 | -0.08 | 0.2595 | 0.259999 | 0.242 | 136464 |
| 1730849400 | 0.25 | -0.0069 | -2.69 | 0.251 | 0.267999 | 0.246 | 49606 |
| 1730763000 | 0.2569 | -0.0042 | -1.61 | 0.2749 | 0.2749 | 0.25 | 119667 |
| 1730500200 | 0.2611 | 0.0012 | 0.46 | 0.2644 | 0.265 | 0.25 | 94984 |
| 1730413800 | 0.2599 | 0.0069 | 2.73 | 0.2512 | 0.264 | 0.2421 | 310130 |
| 1730327400 | 0.253 | -0.017 | -6.30 | 0.27 | 0.27 | 0.25 | 231724 |
| 1730241000 | 0.27 | 0 | 0.00 | 0.2745 | 0.2793 | 0.26 | 143039 |
| 1730154600 | 0.27 | 0.0029 | 1.09 | 0.27 | 0.27 | 0.2515 | 580314 |
| 1729895400 | 0.2671 | 0.0066 | 2.53 | 0.27 | 0.27 | 0.2528 | 285726 |
| 1729809000 | 0.2605 | 0.0006 | 0.23 | 0.26 | 0.2679 | 0.2474 | 216971 |
| 1729722600 | 0.2599 | -0.0091 | -3.38 | 0.2669 | 0.27 | 0.2454 | 226145 |
| 1729636200 | 0.269 | 0.0041 | 1.55 | 0.27 | 0.278 | 0.2523 | 324748 |
| 1729549800 | 0.2649 | 0.0145 | 5.79 | 0.2504 | 0.2691 | 0.2418 | 319906 |
| 1729290600 | 0.2504 | -0.0086 | -3.32 | 0.259 | 0.2634 | 0.2411 | 146405 |
| 1729204200 | 0.259 | -0.0009 | -0.35 | 0.253 | 0.27 | 0.2408 | 310465 |
| 1729117800 | 0.2599 | 0.0029 | 1.13 | 0.265 | 0.265 | 0.251 | 150158 |
| 1729031400 | 0.257 | -0.002 | -0.77 | 0.259 | 0.259 | 0.2401 | 250321 |
| 1728945000 | 0.259 | -0.007 | -2.63 | 0.27 | 0.28 | 0.2482 | 219789 |
| 1728685800 | 0.266 | 0.0031 | 1.18 | 0.2629 | 0.275 | 0.255 | 68117 |
| 1728599400 | 0.2629 | 0.0049 | 1.90 | 0.25 | 0.2649 | 0.2474 | 88977 |
| 1728513000 | 0.258 | -0.004 | -1.53 | 0.2617 | 0.269 | 0.25 | 144582 |
| 1728426600 | 0.262 | -0.0069 | -2.57 | 0.2688999 | 0.289 | 0.259 | 257267 |
| 1728340200 | 0.2688999 | 0.0053999 | 2.05 | 0.2635 | 0.2839999 | 0.26 | 403660 |
| 1728081000 | 0.2635 | 0.0215 | 8.88 | 0.25 | 0.2698999 | 0.24 | 761144 |
| 1727994600 | 0.242 | -0.003 | -1.22 | 0.245 | 0.269805 | 0.233 | 704391 |
| 1727908200 | 0.245 | -0.01 | -3.92 | 0.251 | 0.265 | 0.2402 | 273253 |
| 1727821800 | 0.255 | -0.015 | -5.56 | 0.2649 | 0.2672 | 0.2501 | 127745 |
| 1727735400 | 0.27 | -0.01 | -3.57 | 0.28 | 0.2828 | 0.255 | 560627 |
| 1727476200 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.26 | 125067 |
| 1727389800 | 0.27 | 0.027 | 11.11 | 0.259 | 0.2785 | 0.25 | 342225 |
| 1727303400 | 0.243 | -0.0211 | -7.99 | 0.27 | 0.2793 | 0.2411 | 572780 |
| 1727217000 | 0.2641 | 0.0114 | 4.51 | 0.266 | 0.28 | 0.26 | 352190 |
| 1727130600 | 0.2527 | -0.0145 | -5.43 | 0.2592 | 0.2711 | 0.23 | 366958 |
| 1726871400 | 0.2672 | -0.0238 | -8.18 | 0.3 | 0.32 | 0.2112 | 1510964 |
| 1726785000 | 0.291 | -0.0073 | -2.45 | 0.32 | 0.325 | 0.291 | 792153 |
| 1726698600 | 0.2983 | -0.0127 | -4.08 | 0.3088 | 0.3247 | 0.293 | 257072 |
| 1726612200 | 0.311 | 0.014 | 4.71 | 0.325 | 0.325 | 0.296 | 335301 |
| 1726525800 | 0.297 | 0.0001 | 0.03 | 0.2925 | 0.3065 | 0.2925 | 131610 |
| 1726266600 | 0.2969 | -0.0031 | -1.03 | 0.3 | 0.3131 | 0.288 | 167178 |
| 1726180200 | 0.3 | -0.0099 | -3.19 | 0.31 | 0.3246299 | 0.2854 | 273612 |
| 1726093800 | 0.3099 | -0.015 | -4.62 | 0.334 | 0.334 | 0.3 | 146960 |
| 1726007400 | 0.3249 | -0.0061 | -1.84 | 0.313 | 0.3392 | 0.3071999 | 44898 |
| 1725921000 | 0.331 | 0.003 | 0.91 | 0.319 | 0.331 | 0.307 | 106744 |
| 1725661800 | 0.328 | -0.0031 | -0.94 | 0.3322 | 0.3322 | 0.307 | 88793 |
| 1725575400 | 0.3311 | -0.0086 | -2.53 | 0.336 | 0.3427 | 0.321 | 97923 |
| 1725489000 | 0.3397 | -0.0083 | -2.39 | 0.341 | 0.3580999 | 0.33 | 94821 |
| 1725402600 | 0.3479999 | 0.0046999 | 1.37 | 0.3414 | 0.3580999 | 0.33 | 182740 |
| 1725057000 | 0.3433 | -0.0166 | -4.61 | 0.37 | 0.378 | 0.331 | 131020 |
| 1724970600 | 0.3599 | 0.0049 | 1.38 | 0.35 | 0.36 | 0.3419 | 83560 |
| 1724884200 | 0.355 | -0.0113 | -3.08 | 0.364 | 0.3663 | 0.3402 | 175777 |
| 1724797800 | 0.3663 | -0.0072 | -1.93 | 0.3691999 | 0.38 | 0.36 | 103001 |
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
