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 | -0.22 | -9.44206008584 | 2.33 | 2.7155 | 2.11 | 535788 | 2.4625651 | CS |
| 4 | -0.1 | -4.52488687783 | 2.21 | 2.7155 | 2.11 | 415144 | 2.3785322 | CS |
| 12 | 0.21 | 11.0526315789 | 1.9 | 2.7155 | 1.82 | 368547 | 2.2072889 | CS |
| 26 | 0.31 | 17.2222222222 | 1.8 | 2.7155 | 1.68 | 266494 | 2.14132983 | CS |
| 52 | 0.24 | 12.8342245989 | 1.87 | 3.29 | 1.66 | 285040 | 2.2682781 | CS |
| 156 | -4.02 | -65.5791190865 | 6.13 | 6.225 | 1.33 | 266171 | 2.26820081 | CS |
| 260 | -3.17 | -60.0378787879 | 5.28 | 10.3 | 1.33 | 282855 | 3.8646543 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 2.22 | -0.17 | -7.11 | 2.36 | 2.3849999 | 2.22 | 414645 |
| 1736292600 | 2.39 | -0.25 | -9.47 | 2.68 | 2.7155 | 2.36 | 557023 |
| 1736206200 | 2.64 | 0.27 | 11.39 | 2.5299999 | 2.68 | 2.48 | 915921 |
| 1735947000 | 2.37 | 0.08 | 3.49 | 2.33 | 2.4 | 2.27 | 247591 |
| 1735860600 | 2.29 | 0.01 | 0.44 | 2.32 | 2.34 | 2.2599999 | 201396 |
| 1735687800 | 2.2799999 | -0.04 | -1.72 | 2.33 | 2.38 | 2.21 | 249466 |
| 1735601400 | 2.32 | 0.03 | 1.31 | 2.29 | 2.37 | 2.25 | 368163 |
| 1735342200 | 2.29 | -0.18 | -7.29 | 2.48 | 2.48 | 2.2700999 | 312370 |
| 1735255800 | 2.47 | 0.13 | 5.56 | 2.31 | 2.49 | 2.31 | 435815 |
| 1735077840 | 2.34 | 0 | 0.00 | 2.33 | 2.35 | 2.275 | 109393 |
| 1734996600 | 2.34 | -0.01 | -0.43 | 2.33 | 2.37 | 2.2799999 | 276940 |
| 1734737400 | 2.35 | 0.13 | 5.86 | 2.2 | 2.36 | 2.2 | 873651 |
| 1734651000 | 2.22 | -0.04 | -1.77 | 2.31 | 2.31 | 2.2 | 158944 |
| 1734564600 | 2.2599999 | -0.11 | -4.64 | 2.37 | 2.46 | 2.215 | 519728 |
| 1734478200 | 2.37 | -0.05 | -2.07 | 2.41 | 2.41 | 2.33 | 284456 |
| 1734391800 | 2.42 | 0.08 | 3.42 | 2.33 | 2.505 | 2.2812 | 549785 |
| 1734132600 | 2.34 | 0.15 | 6.85 | 2.21 | 2.38 | 2.1801 | 570726 |
| 1734046200 | 2.19 | -0.05 | -2.23 | 2.22 | 2.265 | 2.18 | 257187 |
| 1733959800 | 2.24 | 0.07 | 3.23 | 2.21 | 2.2799999 | 2.16 | 291447 |
| 1733873400 | 2.17 | -0.03 | -1.36 | 2.18 | 2.22 | 2.12 | 243273 |
| 1733787000 | 2.2 | -0.01 | -0.45 | 2.24 | 2.29 | 2.15 | 388175 |
| 1733527800 | 2.21 | 0.13 | 6.25 | 2.09 | 2.215 | 2.0299999 | 343382 |
| 1733441400 | 2.08 | -0.13 | -5.88 | 2.17 | 2.17 | 2.075 | 289630 |
| 1733355000 | 2.21 | -0.01 | -0.45 | 2.25 | 2.29 | 2.145 | 365695 |
| 1733268600 | 2.22 | -0.21 | -8.64 | 2.4 | 2.4065 | 2.1801 | 647151 |
| 1733182200 | 2.43 | 0.04 | 1.67 | 2.41 | 2.595 | 2.4 | 706149 |
| 1732917840 | 2.39 | 0.16 | 7.17 | 2.23 | 2.4 | 2.23 | 321986 |
| 1732750200 | 2.23 | -0.06 | -2.62 | 2.3 | 2.3 | 2.22 | 181373 |
| 1732663800 | 2.29 | 0.03 | 1.33 | 2.2599999 | 2.3 | 2.11 | 503008 |
| 1732577400 | 2.2599999 | 0.21 | 10.51 | 2.15 | 2.275 | 2.1151 | 985181 |
| 1732318200 | 2.045 | -0.01 | -0.24 | 2.05 | 2.1 | 2.025 | 247444 |
| 1732231800 | 2.05 | 0.02 | 0.99 | 2.02 | 2.11 | 2.02 | 799949 |
| 1732145400 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.055 | 2.0099999 | 212432 |
| 1732059000 | 2.05 | 0.05 | 2.50 | 1.96 | 2.085 | 1.96 | 530297 |
| 1731972600 | 2 | -0.04 | -1.96 | 2.06 | 2.12 | 1.98 | 404201 |
| 1731713400 | 2.04 | -0.05 | -2.39 | 2.1 | 2.1 | 2.0099999 | 213926 |
| 1731627000 | 2.09 | -0.11 | -5.00 | 2.2 | 2.2 | 2.075 | 289692 |
| 1731540600 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2599999 | 2.1349999 | 639725 |
| 1731454200 | 2.2599999 | 0.41 | 22.16 | 1.91 | 2.2599999 | 1.83 | 982287 |
| 1731367800 | 1.85 | -0.02 | -1.07 | 1.87 | 1.95 | 1.83 | 478909 |
| 1731108600 | 1.87 | 0.03 | 1.63 | 1.89 | 1.93 | 1.82 | 430253 |
| 1731022200 | 1.84 | -0.11 | -5.64 | 1.94 | 1.96 | 1.82 | 540251 |
| 1730935800 | 1.95 | 0 | 0.00 | 2.015 | 2.02 | 1.92 | 473976 |
| 1730849400 | 1.95 | 0.02 | 1.04 | 1.95 | 1.95 | 1.92 | 105214 |
| 1730763000 | 1.93 | -0.01 | -0.52 | 1.92 | 1.99 | 1.91 | 100044 |
| 1730500200 | 1.94 | -0.02 | -1.02 | 1.98 | 1.98 | 1.91 | 98686 |
| 1730413800 | 1.96 | 0.01 | 0.51 | 1.95 | 1.99 | 1.88 | 233385 |
| 1730327400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.94 | 59197 |
| 1730241000 | 1.95 | -0.01 | -0.51 | 1.97 | 1.9791 | 1.93 | 65952 |
| 1730154600 | 1.96 | 0.07 | 3.70 | 1.92 | 1.97 | 1.92 | 111805 |
| 1729895400 | 1.89 | -0.02 | -1.05 | 1.93 | 1.95 | 1.88 | 160610 |
| 1729809000 | 1.91 | -0.01 | -0.52 | 1.93 | 1.96 | 1.89 | 67288 |
| 1729722600 | 1.92 | -0.03 | -1.54 | 1.92 | 1.95 | 1.86 | 412639 |
| 1729636200 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.92 | 63918 |
| 1729549800 | 1.96 | 0.02 | 1.03 | 1.96 | 1.98 | 1.91 | 97459 |
| 1729290600 | 1.94 | 0.04 | 2.11 | 1.9 | 1.95 | 1.9 | 118934 |
| 1729204200 | 1.9 | -0.04 | -2.06 | 1.95 | 1.95 | 1.9 | 110238 |
| 1729117800 | 1.94 | 0.04 | 2.11 | 1.94 | 1.95 | 1.91 | 95775 |
| 1729031400 | 1.9 | -0.02 | -1.04 | 1.92 | 1.94 | 1.87 | 258255 |
| 1728945000 | 1.92 | -0.06 | -3.03 | 1.97 | 1.99 | 1.92 | 92416 |
| 1728685800 | 1.98 | 0.07 | 3.66 | 1.91 | 2 | 1.91 | 101789 |
| 1728599400 | 1.91 | -0.02 | -1.04 | 1.92 | 1.97 | 1.875 | 167612 |
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
