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 | -0.0561 | -1.66661715338 | 3.3661 | 3.5 | 3.27 | 21906 | 3.37103427 | CS |
| 4 | 0.11 | 3.4375 | 3.2 | 3.5 | 3.05 | 24232 | 3.30722545 | CS |
| 12 | 0.72 | 27.7992277992 | 2.59 | 3.55 | 2.59 | 36012 | 3.15742184 | CS |
| 26 | 0.6 | 22.1402214022 | 2.71 | 3.55 | 2.16 | 35292 | 2.79611314 | CS |
| 52 | 0.28 | 9.24092409241 | 3.03 | 3.55 | 2.15 | 43620 | 2.67131956 | CS |
| 156 | 0.38 | 12.9692832765 | 2.93 | 4.6 | 1.5 | 40275 | 2.9441169 | CS |
| 260 | -4.12 | -55.4508748318 | 7.43 | 7.58 | 1.29 | 99118 | 3.83327651 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731540600 | 3.31 | -0.07 | -2.07 | 3.35 | 3.4 | 3.31 | 22685 |
| 1731454200 | 3.38 | 0.05 | 1.50 | 3.33 | 3.3899 | 3.27 | 14110 |
| 1731367800 | 3.33 | -0.03 | -0.89 | 3.43 | 3.47 | 3.32 | 29974 |
| 1731108600 | 3.36 | -0.04 | -1.12 | 3.43 | 3.455 | 3.33 | 33437 |
| 1731022200 | 3.3979 | -0.03 | -0.94 | 3.45 | 3.4999 | 3.33 | 14109 |
| 1730935800 | 3.43 | 0.04 | 1.18 | 3.5 | 3.5 | 3.384 | 18110 |
| 1730849400 | 3.39 | 0.02 | 0.59 | 3.34 | 3.46 | 3.34 | 10932 |
| 1730763000 | 3.37 | 0.08 | 2.43 | 3.25 | 3.4682 | 3.25 | 26477 |
| 1730500200 | 3.29 | -0.04 | -1.20 | 3.4 | 3.41 | 3.2799999 | 8532 |
| 1730413800 | 3.33 | -0.01 | -0.30 | 3.38 | 3.41 | 3.27 | 22985 |
| 1730327400 | 3.34 | 0.04 | 1.21 | 3.35 | 3.39 | 3.2 | 12791 |
| 1730241000 | 3.3 | -0.15 | -4.35 | 3.35 | 3.41 | 3.2599999 | 34963 |
| 1730154600 | 3.45 | 0.15 | 4.55 | 3.37 | 3.45 | 3.3 | 56524 |
| 1729895400 | 3.3 | -0.12 | -3.51 | 3.39 | 3.43 | 3.29 | 10211 |
| 1729809000 | 3.42 | 0.06 | 1.79 | 3.39 | 3.4299 | 3.2505 | 12751 |
| 1729722600 | 3.36 | 0.15 | 4.51 | 3.24 | 3.38 | 3.21 | 21391 |
| 1729636200 | 3.215 | 0.04 | 1.42 | 3.19 | 3.25 | 3.17 | 28282 |
| 1729549800 | 3.17 | -0.08 | -2.46 | 3.25 | 3.2599999 | 3.17 | 22693 |
| 1729290600 | 3.25 | 0.09 | 2.85 | 3.18 | 3.3 | 3.18 | 50036 |
| 1729204200 | 3.16 | 0.05 | 1.61 | 3.11 | 3.17 | 3.1 | 22644 |
| 1729117800 | 3.11 | -0.05 | -1.58 | 3.2 | 3.2599999 | 3.05 | 40270 |
| 1729031400 | 3.16 | -0.12 | -3.66 | 3.2799999 | 3.35 | 3 | 42642 |
| 1728945000 | 3.2799999 | -0.05 | -1.50 | 3.37 | 3.3991 | 3.2599999 | 17228 |
| 1728685800 | 3.33 | 0 | 0.00 | 3.32 | 3.3999 | 3.31 | 16141 |
| 1728599400 | 3.33 | -0.1 | -2.92 | 3.43 | 3.4348 | 3.3101 | 18876 |
| 1728513000 | 3.43 | -0.04 | -1.15 | 3.49 | 3.49 | 3.41 | 13517 |
| 1728426600 | 3.47 | 0.02 | 0.58 | 3.47 | 3.55 | 3.46 | 74678 |
| 1728340200 | 3.45 | 0.05 | 1.41 | 3.41 | 3.45 | 3.335 | 19676 |
| 1728081000 | 3.402 | 0.03 | 0.95 | 3.42 | 3.44 | 3.34 | 23935 |
| 1727994600 | 3.37 | 0.07 | 2.12 | 3.32 | 3.41 | 3.3 | 45689 |
| 1727908200 | 3.3 | -0.12 | -3.51 | 3.4 | 3.4107 | 3.3 | 7414 |
| 1727821800 | 3.42 | -0.02 | -0.58 | 3.46 | 3.5005 | 3.405 | 26514 |
| 1727735400 | 3.44 | 0.06 | 1.78 | 3.41 | 3.5394 | 3.39 | 22358 |
| 1727476200 | 3.38 | -0.01 | -0.29 | 3.42 | 3.462 | 3.37 | 54088 |
| 1727389800 | 3.39 | 0.09 | 2.73 | 3.33 | 3.4 | 3.31 | 17166 |
| 1727303400 | 3.3 | -0.1 | -2.94 | 3.39 | 3.4 | 3.2908 | 24571 |
| 1727217000 | 3.4 | 0.04 | 1.19 | 3.31 | 3.4486 | 3.2301 | 27935 |
| 1727130600 | 3.36 | -0.05 | -1.47 | 3.41 | 3.485 | 3.22 | 32990 |
| 1726871400 | 3.41 | -0.01 | -0.29 | 3.42 | 3.5 | 3.31 | 55603 |
| 1726785000 | 3.42 | 0.19 | 5.88 | 3.33 | 3.43 | 3.31 | 38121 |
| 1726698600 | 3.23 | 0.13 | 4.19 | 3.12 | 3.4 | 3.12 | 88191 |
| 1726612200 | 3.1 | 0.01 | 0.32 | 3.09 | 3.15 | 3.05 | 25997 |
| 1726525800 | 3.09 | 0.15 | 5.10 | 2.94 | 3.09 | 2.94 | 38583 |
| 1726266600 | 2.94 | 0.04 | 1.38 | 2.95 | 3 | 2.9 | 63807 |
| 1726180200 | 2.9 | 0.04 | 1.40 | 2.87 | 2.97 | 2.85 | 44005 |
| 1726093800 | 2.86 | -0.06 | -2.05 | 2.9 | 2.92 | 2.7958 | 27278 |
| 1726007400 | 2.92 | -0.03 | -1.02 | 2.92 | 2.95 | 2.87 | 27954 |
| 1725921000 | 2.95 | 0.02 | 0.68 | 2.96 | 2.9893 | 2.88 | 19472 |
| 1725661800 | 2.93 | -0.1 | -3.30 | 3.0299999 | 3.0299999 | 2.9099 | 15792 |
| 1725575400 | 3.0299999 | 0.07 | 2.36 | 2.97 | 3.0299999 | 2.8901 | 10660 |
| 1725489000 | 2.96 | 0.01 | 0.34 | 2.97 | 3.0299999 | 2.914 | 115381 |
| 1725402600 | 2.95 | -0.05 | -1.67 | 2.93 | 3.0099999 | 2.87 | 20126 |
| 1725057000 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.87 | 65528 |
| 1724970600 | 3.05 | 0.02 | 0.66 | 3.04 | 3.11 | 2.96 | 142832 |
| 1724884200 | 3.0299999 | -0.02 | -0.66 | 3.07 | 3.0999 | 2.9706 | 35067 |
| 1724797800 | 3.05 | 0.16 | 5.54 | 2.88 | 3.09 | 2.88 | 101980 |
| 1724711400 | 2.89 | 0.09 | 3.21 | 2.8 | 2.91 | 2.8 | 120188 |
| 1724452200 | 2.8 | 0.1 | 3.70 | 2.69 | 2.84 | 2.69 | 70018 |
| 1724365800 | 2.7 | 0.1 | 3.85 | 2.7 | 2.7 | 2.62 | 27250 |
| 1724279400 | 2.6 | 0.01 | 0.39 | 2.59 | 2.63 | 2.59 | 20212 |
| 1724193000 | 2.59 | -0.06 | -2.26 | 2.62 | 2.65 | 2.4785 | 25117 |
| 1724106600 | 2.65 | 0.03 | 1.15 | 2.61 | 2.7 | 2.58 | 59707 |
| 1723847400 | 2.62 | -0.03 | -1.13 | 2.6 | 2.6799 | 2.56 | 66621 |
| 1723761000 | 2.65 | 0.04 | 1.53 | 2.66 | 2.66 | 2.57 | 110397 |
| 1723674600 | 2.61 | 0.29 | 12.50 | 2.65 | 2.7 | 2.5299999 | 329458 |
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
