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 | 0.24 | 7.16417910448 | 3.35 | 3.61 | 3.09 | 61943 | 3.40186392 | CS |
| 4 | 0.54 | 17.7049180328 | 3.05 | 3.62 | 2.97 | 60688 | 3.31301554 | CS |
| 12 | 1.3 | 56.768558952 | 2.29 | 3.62 | 2.18 | 57616 | 3.04688802 | CS |
| 26 | 0.86 | 31.5018315018 | 2.73 | 3.62 | 1.9 | 52130 | 2.68475651 | CS |
| 52 | 0.22 | 6.52818991098 | 3.37 | 4.45 | 1.9 | 47186 | 2.85122851 | CS |
| 156 | 0.22 | 6.52818991098 | 3.37 | 4.45 | 1.9 | 47186 | 2.85122851 | CS |
| 260 | 0.22 | 6.52818991098 | 3.37 | 4.45 | 1.9 | 47186 | 2.85122851 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 3.59 | 0.11 | 3.16 | 3.49 | 3.59 | 3.46 | 37615 |
| 1737070200 | 3.48 | -0.11 | -3.06 | 3.47 | 3.6086 | 3.47 | 57812 |
| 1736983800 | 3.59 | 0.25 | 7.49 | 3.51 | 3.61 | 3.37 | 97560 |
| 1736897400 | 3.34 | 0.08 | 2.45 | 3.2799999 | 3.34 | 3.24 | 51759 |
| 1736811000 | 3.2599999 | 0.13 | 4.15 | 3.09 | 3.2599999 | 3.09 | 63220 |
| 1736551800 | 3.13 | -0.28 | -8.21 | 3.35 | 3.41 | 3.13 | 39362 |
| 1736379000 | 3.41 | -0.07 | -2.01 | 3.47 | 3.5066 | 3.37 | 88890 |
| 1736292600 | 3.48 | 0.02 | 0.58 | 3.54 | 3.62 | 3.46 | 66461 |
| 1736206200 | 3.46 | 0.16 | 4.85 | 3.2799999 | 3.53 | 3.2799999 | 103289 |
| 1735947000 | 3.3 | 0.09 | 2.64 | 3.21 | 3.33 | 3.2 | 71171 |
| 1735860600 | 3.215 | 0.11 | 3.54 | 3.05 | 3.24 | 3.05 | 159327 |
| 1735687800 | 3.105 | 0.04 | 1.47 | 3.08 | 3.153 | 3.08 | 69541 |
| 1735601400 | 3.06 | -0.12 | -3.77 | 3.15 | 3.16 | 3.05 | 62011 |
| 1735342200 | 3.18 | 0.08 | 2.58 | 3.13 | 3.18 | 3.0823 | 37298 |
| 1735255800 | 3.1 | -0.11 | -3.43 | 3.23 | 3.2587 | 3.1 | 6650 |
| 1735077840 | 3.21 | 0.04 | 1.42 | 3.19 | 3.21 | 3.19 | 1084 |
| 1734996600 | 3.165 | 0.08 | 2.43 | 3.12 | 3.18 | 3.09 | 44240 |
| 1734737400 | 3.09 | 0.13 | 4.39 | 3.05 | 3.15 | 2.97 | 12028 |
| 1734651000 | 2.96 | 0.05 | 1.72 | 2.98 | 3 | 2.9 | 58245 |
| 1734564600 | 2.91 | -0.18 | -5.89 | 3.11 | 3.125 | 2.9 | 40925 |
| 1734478200 | 3.092 | -0.02 | -0.58 | 3.25 | 3.25 | 3.0299999 | 15669 |
| 1734391800 | 3.11 | -0.01 | -0.32 | 3.13 | 3.15 | 3.0314 | 65461 |
| 1734132600 | 3.12 | -0.09 | -2.80 | 3.19 | 3.19 | 3.04 | 63740 |
| 1734046200 | 3.21 | -0.15 | -4.46 | 3.2799999 | 3.3 | 3.1689 | 41116 |
| 1733959800 | 3.36 | -0.02 | -0.59 | 3.39 | 3.39 | 3.3 | 58474 |
| 1733873400 | 3.38 | 0.09 | 2.89 | 3.34 | 3.4 | 3.21 | 114275 |
| 1733787000 | 3.285 | 0.08 | 2.34 | 3.25 | 3.43 | 3.25 | 97440 |
| 1733527800 | 3.21 | -0.01 | -0.31 | 3.24 | 3.24 | 3.16 | 32259 |
| 1733441400 | 3.22 | 0.12 | 3.87 | 3.04 | 3.25 | 3.04 | 60407 |
| 1733355000 | 3.1 | 0.02 | 0.49 | 3.05 | 3.15 | 3.0099999 | 24013 |
| 1733268600 | 3.085 | 0.02 | 0.82 | 3.08 | 3.1421 | 3.0498 | 29330 |
| 1733182200 | 3.06 | -0.13 | -4.08 | 3.15 | 3.2 | 3.035 | 72762 |
| 1732917840 | 3.19 | -0.06 | -1.85 | 3.18 | 3.2698999 | 3.11 | 35028 |
| 1732750200 | 3.25 | 0.14 | 4.50 | 3.09 | 3.25 | 3.08 | 50979 |
| 1732663800 | 3.11 | -0.05 | -1.58 | 3.19 | 3.19 | 2.99 | 62682 |
| 1732577400 | 3.16 | -0.12 | -3.66 | 3.3 | 3.305 | 3.1 | 121236 |
| 1732318200 | 3.2799999 | 0.27 | 8.97 | 2.93 | 3.33 | 2.93 | 252338 |
| 1732231800 | 3.0099999 | -0.01 | -0.33 | 3.06 | 3.16 | 2.99 | 139492 |
| 1732145400 | 3.02 | 0.59 | 24.28 | 2.5099999 | 3.13 | 2.5099999 | 126212 |
| 1732059000 | 2.43 | -0.02 | -0.82 | 2.43 | 2.5099999 | 2.42 | 38397 |
| 1731972600 | 2.45 | 0.12 | 5.35 | 2.35 | 2.45 | 2.34 | 50248 |
| 1731713400 | 2.3256 | 0.05 | 2.22 | 2.25 | 2.4 | 2.25 | 11797 |
| 1731627000 | 2.275 | -0.03 | -1.09 | 2.33 | 2.33 | 2.23 | 15213 |
| 1731540600 | 2.3 | 0.02 | 1.10 | 2.31 | 2.31 | 2.245 | 39531 |
| 1731454200 | 2.275 | -0.07 | -2.78 | 2.2799999 | 2.3 | 2.24 | 49027 |
| 1731367800 | 2.34 | -0.03 | -1.27 | 2.44 | 2.44 | 2.33 | 5936 |
| 1731108600 | 2.37 | -0.07 | -2.87 | 2.32 | 2.42 | 2.27 | 46927 |
| 1731022200 | 2.44 | 0.17 | 7.49 | 2.29 | 2.44 | 2.29 | 24352 |
| 1730935800 | 2.27 | -0.15 | -6.20 | 2.47 | 2.47 | 2.19 | 47121 |
| 1730849400 | 2.42 | 0.04 | 1.68 | 2.43 | 2.47 | 2.39 | 20162 |
| 1730763000 | 2.38 | 0.09 | 4.16 | 2.27 | 2.47 | 2.27 | 23937 |
| 1730500200 | 2.285 | 0.07 | 3.16 | 2.27 | 2.35 | 2.27 | 19816 |
| 1730413800 | 2.215 | -0.07 | -2.85 | 2.29 | 2.29 | 2.18 | 104844 |
| 1730327400 | 2.2799999 | -0.01 | -0.22 | 2.33 | 2.33 | 2.1884 | 39134 |
| 1730241000 | 2.285 | 0.01 | 0.22 | 2.27 | 2.305 | 2.27 | 27658 |
| 1730154600 | 2.2799999 | -0.04 | -1.51 | 2.33 | 2.34 | 2.2599999 | 34679 |
| 1729895400 | 2.315 | -0.01 | -0.22 | 2.29 | 2.37 | 2.27 | 33921 |
| 1729809000 | 2.32 | 0.1 | 4.50 | 2.24 | 2.345 | 2.17 | 103808 |
| 1729722600 | 2.22 | -0.09 | -3.90 | 2.3 | 2.3 | 2.19 | 32463 |
| 1729636200 | 2.31 | 0.03 | 1.32 | 2.31 | 2.3209 | 2.2799999 | 13771 |
| 1729549800 | 2.2799999 | -0.09 | -3.80 | 2.35 | 2.37 | 2.255 | 58314 |
| 1729290600 | 2.37 | 0.06 | 2.38 | 2.35 | 2.37 | 2.3445 | 14643 |
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
