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 | 0.37 | 14.5669291339 | 2.54 | 2.94 | 2.525 | 636077 | 2.61458889 | DE |
| 4 | 0.61 | 26.5217391304 | 2.3 | 2.94 | 2.3 | 665493 | 2.53450365 | DE |
| 12 | 0.29 | 11.0687022901 | 2.62 | 2.94 | 2.27 | 629948 | 2.48643789 | DE |
| 26 | 0.73 | 33.4862385321 | 2.18 | 2.94 | 2.02 | 748992 | 2.39239845 | DE |
| 52 | 1.295 | 80.1857585139 | 1.615 | 2.94 | 1.49 | 898001 | 2.24631567 | DE |
| 156 | 0.18 | 6.59340659341 | 2.73 | 2.99 | 1.365 | 1010707 | 2.06866196 | DE |
| 260 | 1.535 | 111.636363636 | 1.375 | 3.25 | 0.775 | 1077657 | 1.98497864 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739337300 | 2.84 | 0.21 | 7.78 | 2.65 | 2.86 | 2.65 | 2263597 |
| 1739250900 | 2.6349999 | -0.03 | -0.94 | 2.66 | 2.66 | 2.62 | 601831 |
| 1739164500 | 2.66 | 0.05 | 1.92 | 2.56 | 2.67 | 2.56 | 381165 |
| 1738905300 | 2.61 | 0 | 0.00 | 2.56 | 2.65 | 2.56 | 502956 |
| 1738818900 | 2.61 | 0.04 | 1.56 | 2.58 | 2.64 | 2.57 | 1206692 |
| 1738732500 | 2.57 | 0.02 | 0.78 | 2.54 | 2.58 | 2.525 | 487740 |
| 1738646100 | 2.55 | 0 | 0.00 | 2.46 | 2.6 | 2.46 | 1312989 |
| 1738559700 | 2.55 | -0.08 | -3.04 | 2.55 | 2.57 | 2.5099999 | 364794 |
| 1738300500 | 2.63 | 0.21 | 8.68 | 2.5 | 2.64 | 2.5 | 733293 |
| 1738214100 | 2.42 | -0.01 | -0.41 | 2.41 | 2.455 | 2.41 | 1190202 |
| 1738127700 | 2.43 | -0.03 | -1.22 | 2.45 | 2.455 | 2.395 | 593848 |
| 1738041300 | 2.46 | -0.05 | -1.99 | 2.55 | 2.55 | 2.43 | 751514 |
| 1737695700 | 2.5099999 | 0.04 | 1.62 | 2.46 | 2.52 | 2.455 | 331592 |
| 1737609300 | 2.47 | -0.07 | -2.76 | 2.5299999 | 2.5299999 | 2.43 | 586729 |
| 1737522900 | 2.54 | -0.06 | -2.31 | 2.5099999 | 2.585 | 2.5099999 | 372761 |
| 1737436500 | 2.6 | 0.02 | 0.78 | 2.6 | 2.6 | 2.525 | 678585 |
| 1737350100 | 2.58 | 0.08 | 3.20 | 2.59 | 2.6 | 2.505 | 997762 |
| 1737090900 | 2.5 | 0.07 | 2.88 | 2.39 | 2.52 | 2.39 | 740553 |
| 1737004500 | 2.43 | 0.09 | 3.85 | 2.4 | 2.44 | 2.4 | 451820 |
| 1736918100 | 2.34 | -0.03 | -1.06 | 2.3 | 2.36 | 2.3 | 357546 |
| 1736831700 | 2.365 | 0.06 | 2.38 | 2.3 | 2.38 | 2.3 | 419659 |
| 1736745300 | 2.31 | -0.12 | -4.94 | 2.44 | 2.44 | 2.3 | 422379 |
| 1736486100 | 2.43 | 0.03 | 1.25 | 2.4 | 2.44 | 2.39 | 371554 |
| 1736399700 | 2.4 | 0.02 | 0.84 | 2.365 | 2.43 | 2.36 | 445720 |
| 1736313300 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.33 | 562249 |
| 1736226900 | 2.38 | 0.06 | 2.59 | 2.31 | 2.39 | 2.31 | 555181 |
| 1736140500 | 2.32 | -0.05 | -2.11 | 2.44 | 2.45 | 2.32 | 1158692 |
| 1735881300 | 2.37 | -0.01 | -0.42 | 2.37 | 2.39 | 2.35 | 498267 |
| 1735794900 | 2.38 | 0.06 | 2.59 | 2.44 | 2.44 | 2.27 | 255079 |
| 1735617660 | 2.32 | -0.03 | -1.28 | 2.38 | 2.38 | 2.32 | 162556 |
| 1735535700 | 2.35 | 0 | 0.00 | 2.35 | 2.37 | 2.33 | 340284 |
| 1735276500 | 2.35 | 0.03 | 1.29 | 2.37 | 2.37 | 2.32 | 140739 |
| 1735014060 | 2.32 | -0.03 | -1.28 | 2.34 | 2.35 | 2.315 | 159002 |
| 1734930900 | 2.35 | 0.04 | 1.95 | 2.2799999 | 2.35 | 2.2799999 | 238485 |
| 1734671700 | 2.305 | -0.02 | -0.65 | 2.38 | 2.38 | 2.29 | 771531 |
| 1734585300 | 2.32 | -0.02 | -0.85 | 2.36 | 2.36 | 2.27 | 767006 |
| 1734498900 | 2.34 | -0.01 | -0.43 | 2.36 | 2.36 | 2.32 | 338779 |
| 1734412500 | 2.35 | 0.02 | 0.86 | 2.33 | 2.36 | 2.29 | 327518 |
| 1734326100 | 2.33 | -0.02 | -0.85 | 2.38 | 2.38 | 2.2799999 | 553295 |
| 1734066900 | 2.35 | -0.01 | -0.42 | 2.33 | 2.38 | 2.33 | 405817 |
| 1733980500 | 2.36 | -0.04 | -1.67 | 2.38 | 2.43 | 2.36 | 440068 |
| 1733894100 | 2.4 | -0.16 | -6.25 | 2.5299999 | 2.55 | 2.38 | 715351 |
| 1733807700 | 2.56 | -0.03 | -1.16 | 2.58 | 2.61 | 2.5299999 | 274053 |
| 1733721300 | 2.59 | 0.02 | 0.78 | 2.58 | 2.625 | 2.56 | 1322619 |
| 1733462100 | 2.57 | 0.03 | 1.18 | 2.63 | 2.63 | 2.535 | 1382337 |
| 1733375700 | 2.54 | -0.07 | -2.68 | 2.64 | 2.64 | 2.49 | 727361 |
| 1733289300 | 2.61 | 0.11 | 4.40 | 2.56 | 2.61 | 2.52 | 1771528 |
| 1733202900 | 2.5 | -0.01 | -0.40 | 2.49 | 2.5299999 | 2.46 | 792738 |
| 1733116500 | 2.5099999 | -0.03 | -1.18 | 2.5099999 | 2.56 | 2.505 | 517573 |
| 1732857300 | 2.54 | 0.03 | 1.20 | 2.5099999 | 2.56 | 2.485 | 664896 |
| 1732770900 | 2.5099999 | 0.01 | 0.40 | 2.5299999 | 2.57 | 2.5 | 514115 |
| 1732684500 | 2.5 | 0.01 | 0.40 | 2.48 | 2.52 | 2.41 | 817753 |
| 1732598100 | 2.49 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.45 | 841586 |
| 1732511700 | 2.48 | -0.09 | -3.50 | 2.52 | 2.595 | 2.48 | 1158123 |
| 1732252500 | 2.57 | 0.06 | 2.39 | 2.52 | 2.58 | 2.52 | 632772 |
| 1732166100 | 2.5099999 | -0.12 | -4.56 | 2.66 | 2.66 | 2.5099999 | 673961 |
| 1732079700 | 2.63 | -0.01 | -0.38 | 2.62 | 2.65 | 2.59 | 492086 |
| 1731993300 | 2.64 | 0 | 0.00 | 2.67 | 2.675 | 2.6349999 | 233305 |
| 1731906900 | 2.64 | 0.03 | 1.15 | 2.57 | 2.66 | 2.5299999 | 1379597 |
| 1731647700 | 2.61 | -0.02 | -0.76 | 2.64 | 2.65 | 2.4 | 299631 |
| 1731561300 | 2.63 | 0.03 | 1.15 | 2.57 | 2.64 | 2.54 | 472421 |
| 1731474900 | 2.6 | -0.1 | -3.70 | 2.67 | 2.69 | 2.59 | 912882 |
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
