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 | 0.3685 | 13.0534891959 | 2.823 | 3.55 | 2.8005 | 4341325 | 3.26477153 | DE |
| 4 | 0.871 | 37.5350140056 | 2.3205 | 3.55 | 2.305 | 2706251 | 2.89835503 | DE |
| 12 | 0.1025 | 3.31822596309 | 3.089 | 3.55 | 2.305 | 1837209 | 2.81258137 | DE |
| 26 | 0.78 | 32.3450134771 | 2.4115 | 3.55 | 2.305 | 1786782 | 2.77784986 | DE |
| 52 | 0.4545 | 16.6057727439 | 2.737 | 3.55 | 1.6736 | 1801468 | 2.48950178 | DE |
| 156 | 2.8915 | 963.833333333 | 0.3 | 3.55 | 0.2364 | 5061433 | 0.5835931 | DE |
| 260 | 2.4915 | 355.928571429 | 0.7 | 3.55 | 0.2364 | 5735809 | 0.60583332 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 3.1974999 | -0.09 | -2.84 | 3.2799999 | 3.302 | 3.115 | 1615641 |
| 1741280100 | 3.291 | -0.12 | -3.65 | 3.45 | 3.55 | 3.2165 | 3317127 |
| 1741193700 | 3.4155 | 0.1 | 2.89 | 3.3785 | 3.47 | 3.3005 | 2224762 |
| 1741107300 | 3.3195 | -0.04 | -1.21 | 3.3995 | 3.55 | 3.2014999 | 5229431 |
| 1741020900 | 3.36 | 0.36 | 12.00 | 3.072 | 3.379 | 2.969 | 6074500 |
| 1740761700 | 3 | 0.17 | 5.84 | 2.823 | 3.07 | 2.8005 | 4860803 |
| 1740675300 | 2.8344999 | 0.07 | 2.62 | 2.611 | 2.845 | 2.57 | 2625117 |
| 1740588900 | 2.762 | 0.04 | 1.62 | 2.7265 | 2.7799999 | 2.705 | 1305080 |
| 1740502500 | 2.718 | 0.08 | 3.11 | 2.6445 | 2.7195 | 2.6285 | 1405205 |
| 1740416100 | 2.636 | 0.06 | 2.41 | 2.63 | 2.6469999 | 2.591 | 1217646 |
| 1740156900 | 2.574 | -0.01 | -0.23 | 2.552 | 2.616 | 2.552 | 1453368 |
| 1740070500 | 2.58 | -0.33 | -11.46 | 2.7105 | 2.7105 | 2.5339999 | 6806170 |
| 1739984100 | 2.914 | 0.12 | 4.24 | 2.82 | 2.945 | 2.8065 | 2884478 |
| 1739897700 | 2.7955 | 0.03 | 1.10 | 2.79 | 2.8315 | 2.7125 | 2255834 |
| 1739811300 | 2.765 | 0.23 | 9.03 | 2.6 | 2.81 | 2.57 | 4469126 |
| 1739552100 | 2.536 | 0.04 | 1.52 | 2.491 | 2.61 | 2.4645 | 2099245 |
| 1739465700 | 2.498 | 0.17 | 7.21 | 2.36 | 2.52 | 2.3595 | 2801304 |
| 1739379300 | 2.33 | -0.03 | -1.27 | 2.378 | 2.387 | 2.33 | 521831 |
| 1739292900 | 2.36 | 0.01 | 0.58 | 2.34 | 2.361 | 2.3255 | 900561 |
| 1739206500 | 2.3464999 | 0.03 | 1.19 | 2.34 | 2.4 | 2.3304999 | 690130 |
| 1738947300 | 2.319 | -0.01 | -0.37 | 2.3205 | 2.341 | 2.305 | 983306 |
| 1738860900 | 2.3275 | -0.01 | -0.39 | 2.359 | 2.375 | 2.327 | 919967 |
| 1738774500 | 2.3365 | -0.05 | -2.28 | 2.39 | 2.4165 | 2.32 | 1769261 |
| 1738688100 | 2.391 | 0 | 0.08 | 2.4 | 2.43 | 2.35 | 1991782 |
| 1738601700 | 2.3889999 | -0.09 | -3.44 | 2.4525 | 2.4585 | 2.3705 | 1761821 |
| 1738342500 | 2.474 | 0.03 | 1.14 | 2.437 | 2.4754999 | 2.4089999 | 1242529 |
| 1738256100 | 2.446 | -0.06 | -2.22 | 2.48 | 2.486 | 2.39 | 2397601 |
| 1738169700 | 2.5015 | -0 | -0.06 | 2.516 | 2.5255 | 2.485 | 728028 |
| 1738083300 | 2.503 | -0 | -0.14 | 2.5045 | 2.529 | 2.4865 | 707133 |
| 1737996900 | 2.5065 | -0.02 | -0.85 | 2.435 | 2.5379999 | 2.426 | 973348 |
| 1737737700 | 2.528 | 0 | 0.12 | 2.5125 | 2.5575 | 2.5019999 | 803341 |
| 1737651300 | 2.525 | -0.03 | -0.98 | 2.54 | 2.552 | 2.5059999 | 770176 |
| 1737564900 | 2.55 | -0.1 | -3.88 | 2.6265 | 2.629 | 2.54 | 1420230 |
| 1737478500 | 2.653 | 0.02 | 0.76 | 2.6295 | 2.662 | 2.5825 | 1058069 |
| 1737392100 | 2.633 | 0.07 | 2.75 | 2.605 | 2.65 | 2.58 | 1247683 |
| 1737132900 | 2.5625 | 0.03 | 1.08 | 2.55 | 2.572 | 2.5255 | 1150345 |
| 1737046500 | 2.535 | -0.04 | -1.40 | 2.59 | 2.599 | 2.5299999 | 1088280 |
| 1736960100 | 2.571 | 0.02 | 0.78 | 2.5884999 | 2.6045 | 2.5605 | 687688 |
| 1736873700 | 2.551 | -0.13 | -4.76 | 2.69 | 2.738 | 2.5299999 | 2622726 |
| 1736787300 | 2.6785 | -0.03 | -1.25 | 2.687 | 2.7265 | 2.65 | 1191385 |
| 1736528100 | 2.7125 | -0.02 | -0.64 | 2.7345 | 2.7799999 | 2.7014999 | 849337 |
| 1736441700 | 2.73 | 0.01 | 0.52 | 2.71 | 2.7435 | 2.686 | 617911 |
| 1736355300 | 2.716 | -0.06 | -2.27 | 2.8 | 2.8 | 2.71 | 1096637 |
| 1736268900 | 2.779 | -0.02 | -0.68 | 2.8 | 2.8184999 | 2.7605 | 2539275 |
| 1736182500 | 2.798 | -0.19 | -6.48 | 2.965 | 2.965 | 2.7885 | 3114504 |
| 1735923300 | 2.992 | -0 | -0.05 | 3 | 3.0099999 | 2.9505 | 875378 |
| 1735836900 | 2.9935 | -0.03 | -0.89 | 3.04 | 3.1145 | 2.961 | 2208938 |
| 1735577700 | 3.0205 | 0 | 0.02 | 3.0295 | 3.0575 | 2.9705 | 848612 |
| 1735318500 | 3.02 | 0.05 | 1.77 | 2.975 | 3.064 | 2.9695 | 780764 |
| 1734972900 | 2.9674999 | -0.06 | -1.90 | 3.035 | 3.035 | 2.9625 | 499551 |
| 1734713700 | 3.025 | -0.03 | -0.84 | 3.043 | 3.045 | 2.9205 | 1356739 |
| 1734627300 | 3.0505 | -0.05 | -1.53 | 3.052 | 3.11 | 3.004 | 711297 |
| 1734540900 | 3.098 | -0.01 | -0.23 | 3.1215 | 3.14 | 3.06 | 947673 |
| 1734454500 | 3.105 | 0.09 | 3.00 | 3.021 | 3.1485 | 2.9754999 | 1679816 |
| 1734368100 | 3.0145 | -0.11 | -3.38 | 3.04 | 3.1 | 2.9009999 | 2671288 |
| 1734108900 | 3.12 | 0.04 | 1.15 | 3.089 | 3.1445 | 3.0705 | 1175382 |
| 1734022500 | 3.0844999 | 0.03 | 1.05 | 3.2 | 3.3 | 3.049 | 2716897 |
| 1733936100 | 3.0525 | 0.03 | 0.99 | 3.0495 | 3.1095 | 3 | 1034990 |
| 1733849700 | 3.0225 | 0.02 | 0.75 | 3.0155 | 3.05 | 2.9995 | 464954 |
| 1733763300 | 3 | -0.1 | -3.23 | 3.02 | 3.0555 | 2.9545 | 1207811 |
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
