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 | 0.085 | 4.08653846154 | 2.08 | 2.2 | 2.06 | 15135272 | 2.1381289 | DE |
| 4 | 0.085 | 4.08653846154 | 2.08 | 2.21 | 2 | 13378250 | 2.11758627 | DE |
| 12 | 0.185 | 9.34343434343 | 1.98 | 2.41 | 1.88 | 21853169 | 2.06675591 | DE |
| 26 | -0.045 | -2.03619909502 | 2.21 | 2.51 | 1.81 | 16185676 | 2.05904797 | DE |
| 52 | -0.015 | -0.688073394495 | 2.18 | 2.51 | 1.8 | 15528171 | 2.04754243 | DE |
| 156 | -0.285 | -11.6326530612 | 2.45 | 3.71 | 1.8 | 12886588 | 2.12364805 | DE |
| 260 | -0.025 | -1.14155251142 | 2.19 | 3.71 | 1.8 | 12335362 | 2.27574111 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744870500 | 2.165 | 0 | 0.23 | 2.15 | 2.175 | 2.15 | 10374952 |
| 1744784100 | 2.16 | 0.01 | 0.47 | 2.14 | 2.175 | 2.14 | 10288427 |
| 1744697700 | 2.15 | -0.01 | -0.46 | 2.16 | 2.18 | 2.14 | 8070676 |
| 1744611300 | 2.16 | 0.03 | 1.17 | 2.15 | 2.17 | 2.14 | 12690574 |
| 1744352100 | 2.1349999 | -0.04 | -1.61 | 2.08 | 2.145 | 2.08 | 14334827 |
| 1744265700 | 2.17 | 0.08 | 3.83 | 2.16 | 2.2 | 2.14 | 20307149 |
| 1744179300 | 2.09 | 0 | 0.24 | 2.08 | 2.12 | 2.06 | 20273134 |
| 1744092900 | 2.085 | 0.04 | 1.71 | 2.06 | 2.1 | 2.045 | 20303757 |
| 1744006500 | 2.05 | -0.07 | -3.30 | 2.05 | 2.08 | 2.015 | 19755249 |
| 1743743700 | 2.12 | -0.01 | -0.47 | 2.11 | 2.14 | 2.09 | 16574756 |
| 1743657300 | 2.13 | 0.01 | 0.47 | 2.09 | 2.13 | 2.09 | 10672917 |
| 1743570900 | 2.12 | 0 | 0.00 | 2.14 | 2.1549999 | 2.12 | 11617532 |
| 1743484500 | 2.12 | 0.02 | 0.95 | 2.13 | 2.14 | 2.105 | 8291015 |
| 1743398100 | 2.1 | -0.03 | -1.41 | 2.12 | 2.14 | 2.09 | 11701388 |
| 1743138900 | 2.13 | 0 | 0.00 | 2.14 | 2.1549999 | 2.125 | 10237930 |
| 1743052500 | 2.13 | -0.02 | -0.70 | 2.13 | 2.1549999 | 2.12 | 9935001 |
| 1742966100 | 2.145 | 0 | 0.23 | 2.13 | 2.17 | 2.13 | 10420169 |
| 1742879700 | 2.14 | 0 | 0.00 | 2.15 | 2.17 | 2.14 | 6984644 |
| 1742793300 | 2.14 | 0.02 | 0.94 | 2.11 | 2.15 | 2.11 | 9068615 |
| 1742534100 | 2.12 | 0 | 0.24 | 2.11 | 2.21 | 2 | 22231612 |
| 1742447700 | 2.115 | 0.05 | 2.17 | 2.09 | 2.12 | 2.08 | 13876503 |
| 1742361300 | 2.07 | -0.02 | -0.96 | 2.08 | 2.1 | 2.065 | 10217556 |
| 1742274900 | 2.09 | 0 | 0.00 | 2.1 | 2.13 | 2.08 | 9805815 |
| 1742188500 | 2.09 | 0 | 0.00 | 2.1 | 2.11 | 2.075 | 8447011 |
| 1741929300 | 2.09 | 0.01 | 0.48 | 2.07 | 2.095 | 2.06 | 12326875 |
| 1741842900 | 2.08 | 0.02 | 0.97 | 2.07 | 2.12 | 2.06 | 24125410 |
| 1741756500 | 2.06 | -0.01 | -0.48 | 2.06 | 2.09 | 2.05 | 26346924 |
| 1741670100 | 2.07 | -0.03 | -1.19 | 2.07 | 2.095 | 2.05 | 26193147 |
| 1741583700 | 2.095 | 0.02 | 0.72 | 2.08 | 2.1 | 2.07 | 10353741 |
| 1741324500 | 2.08 | -0.04 | -1.89 | 2.09 | 2.1 | 2.07 | 12201988 |
| 1741238100 | 2.12 | 0.01 | 0.47 | 2.08 | 2.12 | 2.07 | 26362766 |
| 1741151700 | 2.11 | -0.02 | -0.71 | 2.1 | 2.12 | 2.09 | 17890585 |
| 1741065300 | 2.125 | 0.02 | 0.71 | 2.06 | 2.145 | 2.06 | 20911330 |
| 1740978900 | 2.11 | 0.05 | 2.43 | 2.08 | 2.13 | 2.08 | 19153739 |
| 1740719700 | 2.06 | -0.01 | -0.24 | 2.06 | 2.1 | 2.05 | 322328693 |
| 1740633300 | 2.065 | 0.04 | 1.72 | 2.08 | 2.08 | 2.045 | 23420023 |
| 1740546900 | 2.0299999 | -0.05 | -2.17 | 2.07 | 2.085 | 2.025 | 26096870 |
| 1740460500 | 2.075 | 0.02 | 0.97 | 2.07 | 2.085 | 2.0299999 | 30487499 |
| 1740374100 | 2.055 | -0.04 | -1.67 | 2.11 | 2.11 | 2.02 | 28902012 |
| 1740114900 | 2.09 | -0.03 | -1.42 | 2.12 | 2.41 | 1.95 | 15174858 |
| 1740028500 | 2.12 | -0.04 | -1.85 | 2.13 | 2.17 | 2.1 | 19400227 |
| 1739942100 | 2.16 | 0 | 0.00 | 2.18 | 2.18 | 2.09 | 22377236 |
| 1739855700 | 2.16 | -0.05 | -2.26 | 2.19 | 2.21 | 2.16 | 17969204 |
| 1739769300 | 2.21 | 0.11 | 5.24 | 2.13 | 2.235 | 1.95 | 27990125 |
| 1739510100 | 2.1 | 0.11 | 5.26 | 2.06 | 2.13 | 2.05 | 29129780 |
| 1739423700 | 1.995 | -0.02 | -0.75 | 2.02 | 2.05 | 1.99 | 18927547 |
| 1739337300 | 2.0099999 | 0 | 0.00 | 1.99 | 2.015 | 1.9675 | 21869337 |
| 1739250900 | 2.0099999 | 0.02 | 1.01 | 1.99 | 2.0299999 | 1.985 | 14794383 |
| 1739164500 | 1.99 | 0.04 | 2.05 | 1.91 | 1.99 | 1.91 | 12405863 |
| 1738905300 | 1.95 | 0 | 0.26 | 1.94 | 1.96 | 1.925 | 10077789 |
| 1738818900 | 1.945 | 0.04 | 2.10 | 1.925 | 1.965 | 1.925 | 15717787 |
| 1738732500 | 1.905 | 0.02 | 0.79 | 1.9 | 1.91 | 1.88 | 19479985 |
| 1738646100 | 1.89 | -0.02 | -0.79 | 1.94 | 1.95 | 1.89 | 17571537 |
| 1738559700 | 1.905 | -0.07 | -3.54 | 1.95 | 1.955 | 1.8975 | 18708696 |
| 1738300500 | 1.975 | -0.01 | -0.25 | 1.99 | 2.0099999 | 1.97 | 11264553 |
| 1738214100 | 1.98 | -0.02 | -1.00 | 1.96 | 2 | 1.95 | 11931272 |
| 1738127700 | 2 | 0.04 | 2.04 | 1.96 | 2.04 | 1.95 | 19391155 |
| 1738041300 | 1.96 | 0.01 | 0.51 | 1.965 | 1.99 | 1.945 | 12753384 |
| 1737695700 | 1.95 | 0.01 | 0.52 | 1.94 | 1.9675 | 1.935 | 7461959 |
| 1737609300 | 1.94 | -0.02 | -1.02 | 1.95 | 1.95 | 1.92 | 14770659 |
| 1737522900 | 1.96 | -0.02 | -1.01 | 1.98 | 1.99 | 1.955 | 17250212 |
| 1737436500 | 1.98 | 0.02 | 1.28 | 1.96 | 1.99 | 1.955 | 18212282 |
| 1737350100 | 1.955 | 0.02 | 1.03 | 1.935 | 1.9625 | 1.9325 | 17653236 |
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
