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 | 0.2 | 13.1578947368 | 1.52 | 1.77 | 1.48 | 26905 | 1.603999 | CS |
| 4 | -0.15 | -8.02139037433 | 1.87 | 2.1 | 1.45 | 105699 | 1.69591042 | CS |
| 12 | -0.87 | -33.5907335907 | 2.59 | 2.67 | 1.45 | 113012 | 1.85007673 | CS |
| 26 | -0.49 | -22.1719457014 | 2.21 | 2.67 | 1.45 | 82459 | 1.89522336 | CS |
| 52 | -5.18 | -75.0724637681 | 6.9 | 10.66 | 1.45 | 175996 | 4.56991962 | CS |
| 156 | -106.52 | -98.4109386548 | 108.24 | 133.76 | 1.45 | 465261 | 11.91657322 | CS |
| 260 | -218.28 | -99.2181818182 | 220 | 220 | 1.45 | 402919 | 22.70314151 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 1.78 | 0.09 | 5.33 | 1.69 | 1.78 | 1.5705 | 175021 |
| 1742509800 | 1.69 | 0.07 | 4.32 | 1.62 | 1.7 | 1.597 | 47061 |
| 1742423400 | 1.62 | 0.09 | 5.54 | 1.54 | 1.62 | 1.54 | 6714 |
| 1742337000 | 1.535 | -0.04 | -2.54 | 1.59 | 1.65 | 1.4811 | 25114 |
| 1742250600 | 1.575 | 0.03 | 2.27 | 1.55 | 1.67 | 1.55 | 32538 |
| 1741991400 | 1.54 | 0.03 | 1.99 | 1.52 | 1.55 | 1.48 | 23099 |
| 1741905000 | 1.51 | -0.08 | -5.03 | 1.48 | 1.58 | 1.46 | 55408 |
| 1741818600 | 1.59 | 0.01 | 0.63 | 1.58 | 1.61 | 1.58 | 9108 |
| 1741732200 | 1.58 | -0.06 | -3.36 | 1.6399999 | 1.6798 | 1.45 | 107395 |
| 1741645800 | 1.635 | -0.03 | -1.51 | 1.66 | 1.7004 | 1.5712 | 26277 |
| 1741390200 | 1.66 | -0.04 | -2.35 | 1.69 | 1.76 | 1.55 | 51847 |
| 1741303800 | 1.7 | 0.04 | 2.41 | 1.66 | 1.71 | 1.65 | 30386 |
| 1741217400 | 1.66 | 0.06 | 3.75 | 1.57 | 1.7 | 1.57 | 26882 |
| 1741131000 | 1.6 | 0.07 | 4.58 | 1.56 | 1.61 | 1.4601 | 97348 |
| 1741044600 | 1.53 | -0.11 | -6.71 | 1.62 | 1.7 | 1.53 | 40606 |
| 1740785400 | 1.6399999 | -0.04 | -2.09 | 1.66 | 1.7799 | 1.5 | 285790 |
| 1740699000 | 1.675 | -0.05 | -2.62 | 1.75 | 1.77 | 1.65 | 103506 |
| 1740612600 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.61 | 141034 |
| 1740526200 | 1.75 | -0.01 | -0.57 | 1.76 | 1.82 | 1.7 | 86459 |
| 1740439800 | 1.76 | -0.08 | -4.35 | 1.83 | 2.1 | 1.73 | 817594 |
| 1740180600 | 1.84 | -0.06 | -3.16 | 1.87 | 1.89 | 1.75 | 98774 |
| 1740094200 | 1.9 | 0.09 | 4.97 | 1.87 | 2.0299999 | 1.86 | 187165 |
| 1740007800 | 1.81 | -0.35 | -16.20 | 2.08 | 2.25 | 1.75 | 2403411 |
| 1739921400 | 2.16 | 0.1 | 4.85 | 2.08 | 2.25 | 1.98 | 458685 |
| 1739575800 | 2.06 | -0.04 | -1.90 | 2.11 | 2.11 | 2.02 | 8542 |
| 1739489400 | 2.1 | 0.02 | 0.96 | 2.06 | 2.11 | 1.97 | 21052 |
| 1739403000 | 2.08 | 0.1 | 5.05 | 1.98 | 2.08 | 1.97 | 14233 |
| 1739316600 | 1.98 | -0.04 | -1.98 | 2.02 | 2.02 | 1.86 | 37005 |
| 1739230200 | 2.02 | -0.01 | -0.49 | 2.02 | 2.02 | 1.9 | 14133 |
| 1738971000 | 2.0299999 | 0.05 | 2.53 | 2 | 2.0665 | 1.99 | 8029 |
| 1738884600 | 1.98 | 0.08 | 4.21 | 1.97 | 2.04 | 1.97 | 23638 |
| 1738798200 | 1.9 | 0.02 | 1.06 | 1.88 | 2.12 | 1.88 | 120391 |
| 1738711800 | 1.88 | -0.05 | -2.59 | 1.9 | 1.9 | 1.86 | 20376 |
| 1738625400 | 1.93 | 0.01 | 0.46 | 1.91 | 1.95 | 1.82 | 24231 |
| 1738366200 | 1.9212 | -0.01 | -0.46 | 1.93 | 1.98 | 1.89 | 14244 |
| 1738279800 | 1.93 | -0.02 | -1.03 | 1.98 | 1.9901 | 1.88 | 27784 |
| 1738193400 | 1.95 | -0.16 | -7.58 | 2.05 | 2.09 | 1.95 | 37953 |
| 1738107000 | 2.11 | -0.13 | -5.80 | 2.44 | 2.44 | 2.05 | 315286 |
| 1738020600 | 2.24 | -0.04 | -1.75 | 2.27 | 2.2947 | 2.2 | 4436 |
| 1737761400 | 2.2799999 | 0.03 | 1.33 | 2.37 | 2.39 | 2.2776 | 2711 |
| 1737675000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1737588600 | 2.25 | 0.08 | 3.69 | 2.19 | 2.29 | 2.145 | 29876 |
| 1737502200 | 2.17 | 0.04 | 1.88 | 2.13 | 2.19 | 2.13 | 9187 |
| 1737156600 | 2.13 | 0.05 | 2.40 | 2.1 | 2.17 | 2.08 | 26237 |
| 1737070200 | 2.08 | 0.03 | 1.46 | 2.06 | 2.12 | 2.05 | 7106 |
| 1736983800 | 2.05 | 0.03 | 1.48 | 2.04 | 2.0679 | 2.04 | 11409 |
| 1736897400 | 2.0200999 | -0.08 | -3.80 | 2.08 | 2.1001 | 1.98 | 4457 |
| 1736811000 | 2.1 | 0 | 0.00 | 2.04 | 2.1 | 2.04 | 18794 |
| 1736551800 | 2.1 | -0.09 | -4.11 | 2.19 | 2.2463 | 2 | 24828 |
| 1736379000 | 2.19 | -0.15 | -6.41 | 2.34 | 2.34 | 2.17 | 20243 |
| 1736292600 | 2.34 | -0.04 | -1.68 | 2.42 | 2.4379 | 2.18 | 22854 |
| 1736206200 | 2.38 | 0.02 | 0.85 | 2.4 | 2.47 | 2.37 | 15552 |
| 1735947000 | 2.36 | 0.05 | 2.16 | 2.36 | 2.4338 | 2.32 | 18222 |
| 1735860600 | 2.31 | -0.04 | -1.70 | 2.36 | 2.49 | 2.27 | 16215 |
| 1735687800 | 2.35 | 0.09 | 3.98 | 2.2599999 | 2.48 | 2.2599999 | 17935 |
| 1735601400 | 2.2599999 | -0.13 | -5.44 | 2.4 | 2.52 | 2.22 | 25746 |
| 1735342200 | 2.39 | -0.22 | -8.43 | 2.59 | 2.67 | 2.22 | 87161 |
| 1735255800 | 2.61 | 0.33 | 14.47 | 2.24 | 2.64 | 2.22 | 125836 |
| 1735077840 | 2.2799999 | 0.12 | 5.56 | 2.16 | 2.365 | 2.16 | 21186 |
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
