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 | -0.02 | -0.980392156863 | 2.04 | 2.04 | 2.02 | 4500 | 2.02 | DE |
| 4 | -0.06 | -2.88461538462 | 2.08 | 2.08 | 1.94 | 5792 | 2.01697842 | DE |
| 12 | -0.46 | -18.5483870968 | 2.48 | 2.64 | 1.94 | 9847 | 2.23560622 | DE |
| 26 | -1.82 | -47.3958333333 | 3.84 | 3.84 | 1.87 | 13828 | 2.36502304 | DE |
| 52 | -2.58 | -56.0869565217 | 4.6 | 4.96 | 1.87 | 13731 | 3.03091801 | DE |
| 156 | -1.73 | -46.1333333333 | 3.75 | 5.66 | 1.87 | 12327 | 3.4032142 | DE |
| 260 | -1.73 | -46.1333333333 | 3.75 | 5.66 | 1.87 | 12327 | 3.4032142 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 2.02 | 0 | 0.00 | 2.04 | 2.04 | 2.02 | 8000 |
| 1742489700 | 2.02 | 0.05 | 2.54 | 2.04 | 2.04 | 2.02 | 4500 |
| 1742403300 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1742316900 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1742230500 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1741971300 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1741884900 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1741798500 | 1.97 | -0.05 | -2.48 | 2.02 | 2.02 | 1.97 | 2000 |
| 1741712100 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1741625700 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1741366500 | 2.02 | 0.03 | 1.51 | 1.96 | 2.02 | 1.96 | 3500 |
| 1741280100 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1741193700 | 1.99 | -0.05 | -2.45 | 1.94 | 2.08 | 1.94 | 31000 |
| 1741107300 | 2.04 | 0 | 0.00 | 2.02 | 2.04 | 2.02 | 2500 |
| 1741020900 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 1000 |
| 1740761700 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 3500 |
| 1740675300 | 2.04 | -0.02 | -0.97 | 2.02 | 2.06 | 2.02 | 6000 |
| 1740588900 | 2.06 | 0 | 0.00 | 2.02 | 2.06 | 2 | 5000 |
| 1740502500 | 2.06 | 0.02 | 0.98 | 2.06 | 2.06 | 2.06 | 1000 |
| 1740416100 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.04 | 3000 |
| 1740156900 | 2.06 | 0.02 | 0.98 | 2.08 | 2.08 | 2.04 | 6500 |
| 1740070500 | 2.04 | 0 | 0.00 | 2.06 | 2.06 | 2.04 | 1000 |
| 1739984100 | 2.04 | -0.04 | -1.92 | 2.04 | 2.04 | 2.04 | 500 |
| 1739897700 | 2.08 | 0.02 | 0.97 | 2.02 | 2.1 | 2.02 | 7000 |
| 1739811300 | 2.06 | -0.02 | -0.96 | 2.06 | 2.06 | 2.06 | 1000 |
| 1739552100 | 2.08 | -0.02 | -0.95 | 2.08 | 2.08 | 1.99 | 9000 |
| 1739465700 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 10000 |
| 1739379300 | 2.12 | -0.06 | -2.75 | 2.14 | 2.14 | 2.08 | 6500 |
| 1739292900 | 2.18 | 0 | 0.00 | 2.14 | 2.18 | 2.12 | 5500 |
| 1739206500 | 2.18 | -0.04 | -1.80 | 2.16 | 2.2599999 | 2.1 | 17000 |
| 1738947300 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1738860900 | 2.22 | 0.06 | 2.78 | 2.22 | 2.22 | 2.22 | 1500 |
| 1738774500 | 2.16 | -0.04 | -1.82 | 2.18 | 2.18 | 2.16 | 2500 |
| 1738688100 | 2.2 | -0.02 | -0.90 | 2.2 | 2.2 | 2.2 | 500 |
| 1738601700 | 2.22 | 0.06 | 2.78 | 2.2 | 2.2799999 | 2.2 | 11500 |
| 1738342500 | 2.16 | -0.1 | -4.42 | 2.18 | 2.22 | 2.16 | 7000 |
| 1738256100 | 2.2599999 | 0.06 | 2.73 | 2.24 | 2.2599999 | 2.1 | 25000 |
| 1738169700 | 2.2 | 0.12 | 5.77 | 2.12 | 2.2 | 2.12 | 7500 |
| 1738083300 | 2.08 | 0.04 | 1.96 | 2.04 | 2.1 | 2.04 | 5000 |
| 1737996900 | 2.04 | -0.08 | -3.77 | 2.12 | 2.12 | 2.04 | 5500 |
| 1737737700 | 2.12 | 0 | 0.00 | 2.12 | 2.16 | 2.12 | 7000 |
| 1737651300 | 2.12 | -0.08 | -3.64 | 2.14 | 2.14 | 2.1 | 2000 |
| 1737564900 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1737478500 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.14 | 17500 |
| 1737392100 | 2.2 | 0.04 | 1.85 | 2.2 | 2.38 | 2.16 | 21000 |
| 1737132900 | 2.16 | 0.02 | 0.93 | 2.14 | 2.18 | 2.14 | 9000 |
| 1737046500 | 2.14 | -0.14 | -6.14 | 2.22 | 2.22 | 2.02 | 53000 |
| 1736960100 | 2.2799999 | 0.02 | 0.88 | 2.22 | 2.32 | 2.22 | 11500 |
| 1736873700 | 2.2599999 | 0.08 | 3.67 | 2.2599999 | 2.2599999 | 2.2599999 | 2500 |
| 1736787300 | 2.18 | -0.2 | -8.40 | 2.4 | 2.4 | 2.18 | 15000 |
| 1736528100 | 2.38 | -0.02 | -0.83 | 2.36 | 2.38 | 2.36 | 2000 |
| 1736441700 | 2.4 | -0.02 | -0.83 | 2.4 | 2.4 | 2.4 | 1000 |
| 1736355300 | 2.42 | -0.04 | -1.63 | 2.5 | 2.52 | 2.4 | 16500 |
| 1736268900 | 2.46 | 0 | 0.00 | 2.44 | 2.5 | 2.42 | 11000 |
| 1736182500 | 2.46 | -0.06 | -2.38 | 2.56 | 2.58 | 2.42 | 32500 |
| 1735923300 | 2.52 | 0.18 | 7.69 | 2.4 | 2.64 | 2.34 | 39000 |
| 1735836900 | 2.34 | -0.04 | -1.68 | 2.34 | 2.44 | 2.34 | 13000 |
| 1735577700 | 2.38 | -0.1 | -4.03 | 2.48 | 2.48 | 2.2799999 | 17000 |
| 1735318500 | 2.48 | -0.02 | -0.80 | 2.48 | 2.6 | 2.48 | 17500 |
| 1734972900 | 2.5 | -0.02 | -0.79 | 2.52 | 2.58 | 2.48 | 16000 |
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
