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 | 0.36 | 16.2162162162 | 2.22 | 2.74 | 2.12 | 28500 | 2.51305263 | DE |
| 4 | 0.26 | 11.2068965517 | 2.32 | 2.74 | 1.97 | 10950 | 2.40049315 | DE |
| 12 | -0.32 | -11.0344827586 | 2.9 | 3.04 | 1.97 | 11174 | 2.4356231 | DE |
| 26 | -0.72 | -21.8181818182 | 3.3 | 3.6 | 1.97 | 9912 | 2.73943027 | DE |
| 52 | -0.72 | -21.8181818182 | 3.3 | 3.6 | 1.97 | 9912 | 2.73943027 | DE |
| 156 | -0.72 | -21.8181818182 | 3.3 | 3.6 | 1.97 | 9912 | 2.73943027 | DE |
| 260 | -0.72 | -21.8181818182 | 3.3 | 3.6 | 1.97 | 9912 | 2.73943027 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732294500 | 2.58 | 0.08 | 3.20 | 2.46 | 2.62 | 2.3 | 32700 |
| 1732208100 | 2.5 | -0.08 | -3.10 | 2.62 | 2.62 | 2.46 | 5100 |
| 1732121700 | 2.58 | 0.08 | 3.20 | 2.48 | 2.58 | 2.48 | 5100 |
| 1732035300 | 2.5 | -0.08 | -3.10 | 2.6 | 2.6 | 2.38 | 14400 |
| 1731948900 | 2.58 | 0.2 | 8.40 | 2.5 | 2.74 | 2.5 | 78000 |
| 1731689700 | 2.38 | 0.18 | 8.18 | 2.22 | 2.42 | 2.12 | 39900 |
| 1731603300 | 2.2 | 0.08 | 3.77 | 2.12 | 2.2 | 2.08 | 5400 |
| 1731516900 | 2.12 | 0.02 | 0.95 | 2.16 | 2.18 | 2.1 | 5700 |
| 1731430500 | 2.1 | -0.04 | -1.87 | 2.1 | 2.14 | 1.97 | 23700 |
| 1731344100 | 2.14 | -0.02 | -0.93 | 2.12 | 2.14 | 2.1 | 5400 |
| 1731084900 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 1200 |
| 1730998500 | 2.16 | -0.02 | -0.92 | 2.14 | 2.16 | 2.1 | 3300 |
| 1730912100 | 2.18 | -0.04 | -1.80 | 2.18 | 2.2 | 2.18 | 4800 |
| 1730825700 | 2.22 | -0.04 | -1.77 | 2.24 | 2.24 | 2.22 | 1800 |
| 1730739300 | 2.2599999 | -0.08 | -3.42 | 2.2799999 | 2.2799999 | 2.24 | 3900 |
| 1730480100 | 2.34 | 0.1 | 4.46 | 2.2599999 | 2.34 | 2.2599999 | 1800 |
| 1730393700 | 2.24 | -0.02 | -0.88 | 2.22 | 2.24 | 2.18 | 3000 |
| 1730307300 | 2.2599999 | -0.02 | -0.88 | 2.2599999 | 2.2599999 | 2.2599999 | 1500 |
| 1730220900 | 2.2799999 | -0.08 | -3.39 | 2.3 | 2.32 | 2.24 | 5100 |
| 1730134500 | 2.36 | 0 | 0.00 | 2.3 | 2.36 | 2.3 | 900 |
| 1729871700 | 2.36 | 0.02 | 0.85 | 2.32 | 2.38 | 2.3 | 9000 |
| 1729785300 | 2.34 | -0.04 | -1.68 | 2.4 | 2.4 | 2.2599999 | 6600 |
| 1729698900 | 2.38 | 0.16 | 7.21 | 2.32 | 2.38 | 2.32 | 6600 |
| 1729612500 | 2.22 | -0.22 | -9.02 | 2.4 | 2.4 | 2.22 | 7800 |
| 1729526100 | 2.44 | 0.12 | 5.17 | 2.44 | 2.64 | 2.38 | 78300 |
| 1729266900 | 2.32 | 0.06 | 2.65 | 2.24 | 2.44 | 2.18 | 46200 |
| 1729180500 | 2.2599999 | -0.04 | -1.74 | 2.24 | 2.44 | 2.24 | 14400 |
| 1729094100 | 2.3 | -0.08 | -3.36 | 2.34 | 2.34 | 2.24 | 6000 |
| 1729007700 | 2.38 | 0.24 | 11.21 | 2.18 | 2.38 | 2.18 | 22800 |
| 1728921300 | 2.14 | -0.1 | -4.46 | 2.2 | 2.2599999 | 2.14 | 15900 |
| 1728662100 | 2.24 | -0.12 | -5.08 | 2.34 | 2.34 | 2.22 | 12300 |
| 1728575700 | 2.36 | -0.16 | -6.35 | 2.5 | 2.52 | 2.34 | 10500 |
| 1728489300 | 2.52 | 0.06 | 2.44 | 2.48 | 2.54 | 2.48 | 900 |
| 1728402900 | 2.46 | 0.08 | 3.36 | 2.38 | 2.46 | 2.38 | 3000 |
| 1728316500 | 2.38 | -0.08 | -3.25 | 2.46 | 2.46 | 2.38 | 6300 |
| 1728057300 | 2.46 | -0.08 | -3.15 | 2.48 | 2.48 | 2.44 | 3600 |
| 1727970900 | 2.54 | 0.06 | 2.42 | 2.58 | 2.58 | 2.54 | 1200 |
| 1727884500 | 2.48 | -0.06 | -2.36 | 2.5 | 2.58 | 2.48 | 28500 |
| 1727798100 | 2.54 | -0.06 | -2.31 | 2.7 | 2.7599999 | 2.54 | 23700 |
| 1727711700 | 2.6 | -0.4 | -13.33 | 3 | 3 | 2.6 | 34500 |
| 1727452500 | 3 | 0.1 | 3.45 | 2.96 | 3 | 2.96 | 1500 |
| 1727366100 | 2.9 | -0.06 | -2.03 | 2.94 | 3.04 | 2.9 | 12600 |
| 1727279700 | 2.96 | 0.22 | 8.03 | 2.82 | 3 | 2.82 | 7500 |
| 1727193300 | 2.74 | -0.02 | -0.72 | 2.7599999 | 2.7799999 | 2.74 | 4800 |
| 1727106900 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1726847700 | 2.7599999 | -0.02 | -0.72 | 2.7599999 | 2.82 | 2.7599999 | 3000 |
| 1726761300 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1726674900 | 2.7799999 | -0.06 | -2.11 | 2.86 | 2.86 | 2.7799999 | 1800 |
| 1726588500 | 2.84 | 0.08 | 2.90 | 2.84 | 2.84 | 2.84 | 300 |
| 1726502100 | 2.7599999 | -0.12 | -4.17 | 2.7799999 | 2.8 | 2.7599999 | 2400 |
| 1726242900 | 2.88 | 0.12 | 4.35 | 2.88 | 2.88 | 2.88 | 300 |
| 1726156500 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1726070100 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1725983700 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1725897300 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1725638100 | 2.7599999 | -0.04 | -1.43 | 2.7799999 | 2.7799999 | 2.7 | 4200 |
| 1725551700 | 2.8 | -0.04 | -1.41 | 2.82 | 2.82 | 2.8 | 2100 |
| 1725465300 | 2.84 | -0.02 | -0.70 | 2.84 | 2.84 | 2.84 | 300 |
| 1725378900 | 2.86 | -0.08 | -2.72 | 2.9 | 2.9 | 2.86 | 2100 |
| 1725292500 | 2.94 | 0.04 | 1.38 | 2.9 | 2.94 | 2.9 | 1200 |
| 1725033300 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1724946900 | 2.9 | -0.08 | -2.68 | 2.98 | 2.98 | 2.9 | 1500 |
| 1724860500 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1724774100 | 2.98 | 0.02 | 0.68 | 2.9 | 2.98 | 2.88 | 3300 |
| 1724687700 | 2.96 | 0.04 | 1.37 | 2.96 | 2.96 | 2.96 | 300 |
| 1724428500 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 600 |
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
