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 | -0.24 | -6.91642651297 | 3.47 | 3.69 | 3.17 | 2518340 | 3.3439692 | CS |
| 4 | 0.42 | 14.9466192171 | 2.81 | 3.83 | 2.66 | 3097420 | 3.26628489 | CS |
| 12 | -0.61 | -15.8854166667 | 3.84 | 4.19 | 2.66 | 3382563 | 3.3397302 | CS |
| 26 | -0.85 | -20.8333333333 | 4.08 | 7.44 | 2.66 | 3652300 | 4.51371644 | CS |
| 52 | -4.02 | -55.4482758621 | 7.25 | 10.28 | 2.66 | 4618111 | 5.90238939 | CS |
| 156 | -102.27 | -96.9383886256 | 105.5 | 110.5 | 2.66 | 46956385 | 53.77827437 | CS |
| 260 | -363.02 | -99.1180887372 | 366.25 | 559 | 2.66 | 53374452 | 174.55243427 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 3.22 | 0.03 | 0.94 | 3.2 | 3.29 | 3.17 | 2424800 |
| 1738790940 | 3.19 | -0.11 | -3.33 | 3.3 | 3.31 | 3.17 | 2051400 |
| 1738704600 | 3.3 | -0.11 | -3.23 | 3.4 | 3.42 | 3.24 | 2703600 |
| 1738618200 | 3.41 | -0.12 | -3.40 | 3.52 | 3.52 | 3.36 | 2262100 |
| 1738358940 | 3.53 | 0.04 | 1.15 | 3.47 | 3.69 | 3.47 | 3149800 |
| 1738272540 | 3.49 | 0.04 | 1.16 | 3.47 | 3.67 | 3.47 | 4229700 |
| 1738186200 | 3.45 | -0.02 | -0.58 | 3.48 | 3.6 | 3.33 | 3333500 |
| 1738099740 | 3.47 | -0.23 | -6.22 | 3.68 | 3.68 | 3.46 | 4731900 |
| 1738013340 | 3.7 | 0.38 | 11.45 | 3.31 | 3.83 | 3.29 | 6984400 |
| 1737754200 | 3.32 | -0.14 | -4.05 | 3.44 | 3.61 | 3.32 | 3514800 |
| 1737667740 | 3.46 | 0.19 | 5.81 | 3.29 | 3.58 | 3.22 | 4650900 |
| 1737581400 | 3.27 | 0.19 | 6.17 | 3.09 | 3.29 | 3.0099999 | 2876700 |
| 1737495000 | 3.08 | 0.12 | 4.05 | 2.95 | 3.08 | 2.91 | 2093400 |
| 1737408600 | 2.96 | 0.06 | 2.07 | 2.87 | 3.0099999 | 2.83 | 2393800 |
| 1737149400 | 2.9 | 0.11 | 3.94 | 2.8 | 2.95 | 2.77 | 3152400 |
| 1737062940 | 2.79 | -0.11 | -3.79 | 2.87 | 2.9 | 2.7599999 | 1879400 |
| 1736976540 | 2.9 | 0.16 | 5.84 | 2.75 | 2.93 | 2.74 | 3997300 |
| 1736890140 | 2.74 | 0.04 | 1.48 | 2.7 | 2.74 | 2.66 | 1778800 |
| 1736803740 | 2.7 | -0.03 | -1.10 | 2.75 | 2.77 | 2.68 | 1722100 |
| 1736544540 | 2.73 | -0.06 | -2.15 | 2.81 | 2.83 | 2.71 | 2017600 |
| 1736458140 | 2.79 | -0.1 | -3.46 | 2.88 | 2.88 | 2.75 | 1612600 |
| 1736371740 | 2.89 | -0.1 | -3.34 | 2.96 | 2.96 | 2.82 | 1673600 |
| 1736285400 | 2.99 | 0.04 | 1.36 | 2.97 | 3.02 | 2.91 | 1889400 |
| 1736198940 | 2.95 | 0.11 | 3.87 | 2.89 | 3 | 2.84 | 2990700 |
| 1735939740 | 2.84 | 0 | 0.00 | 2.84 | 2.88 | 2.75 | 1931400 |
| 1735853400 | 2.84 | -0.05 | -1.73 | 2.86 | 2.9 | 2.7799999 | 2178900 |
| 1735594200 | 2.89 | 0.06 | 2.12 | 2.83 | 3.05 | 2.83 | 2396000 |
| 1735334940 | 2.83 | 0.06 | 2.17 | 2.79 | 2.85 | 2.72 | 1905000 |
| 1735248540 | 2.77 | -0.08 | -2.81 | 2.85 | 2.89 | 2.77 | 1842000 |
| 1734989340 | 2.85 | -0.26 | -8.36 | 3.11 | 3.12 | 2.85 | 4140800 |
| 1734730200 | 3.11 | 0.08 | 2.64 | 3.04 | 3.22 | 2.97 | 2775200 |
| 1734643800 | 3.0299999 | 0.09 | 3.06 | 2.96 | 3.05 | 2.89 | 2504200 |
| 1734557400 | 2.94 | -0.19 | -6.07 | 3.1 | 3.12 | 2.91 | 3607600 |
| 1734470940 | 3.13 | -0.03 | -0.95 | 3.12 | 3.2 | 3 | 2860600 |
| 1734384540 | 3.16 | -0.09 | -2.77 | 3.24 | 3.24 | 3.05 | 3687900 |
| 1734125340 | 3.25 | -0.05 | -1.52 | 3.27 | 3.36 | 3.16 | 3139700 |
| 1734039000 | 3.3 | -0.12 | -3.51 | 3.35 | 3.38 | 3.14 | 3179000 |
| 1733952540 | 3.42 | 0.17 | 5.23 | 3.25 | 3.53 | 3.23 | 4986000 |
| 1733866140 | 3.25 | 0 | 0.00 | 3.3 | 3.33 | 3.14 | 4573500 |
| 1733779740 | 3.25 | -0.1 | -2.99 | 3.4 | 3.42 | 3.14 | 6976200 |
| 1733520600 | 3.35 | -0.19 | -5.37 | 3.53 | 3.57 | 3.29 | 4328000 |
| 1733434200 | 3.54 | -0.02 | -0.56 | 3.64 | 3.7 | 3.46 | 5006600 |
| 1733347800 | 3.56 | -0.11 | -3.00 | 3.7 | 3.74 | 3.53 | 3950500 |
| 1733261340 | 3.67 | -0.03 | -0.81 | 3.77 | 3.89 | 3.67 | 3733600 |
| 1733174940 | 3.7 | -0.02 | -0.54 | 3.7 | 3.87 | 3.66 | 3824600 |
| 1732915740 | 3.72 | 0.07 | 1.92 | 3.62 | 3.79 | 3.48 | 4455900 |
| 1732829400 | 3.65 | -0.2 | -5.19 | 3.81 | 3.91 | 3.5 | 5543900 |
| 1732743000 | 3.85 | -0.24 | -5.87 | 4.1 | 4.19 | 3.78 | 6475700 |
| 1732656600 | 4.09 | 0.41 | 11.14 | 3.71 | 4.14 | 3.7 | 6534100 |
| 1732570140 | 3.68 | 0.06 | 1.66 | 3.62 | 3.74 | 3.59 | 2529400 |
| 1732310940 | 3.62 | 0.14 | 4.02 | 3.51 | 3.63 | 3.47 | 2068200 |
| 1732224600 | 3.48 | -0.09 | -2.52 | 3.54 | 3.56 | 3.45 | 2319100 |
| 1732051800 | 3.57 | -0.07 | -1.92 | 3.66 | 3.72 | 3.53 | 4102500 |
| 1731965340 | 3.64 | -0.17 | -4.46 | 3.84 | 3.86 | 3.64 | 4987600 |
| 1731619800 | 3.81 | -0.26 | -6.39 | 4 | 4.05 | 3.81 | 5564500 |
| 1731533400 | 4.07 | 0.07 | 1.75 | 4.03 | 4.11 | 3.96 | 3243000 |
| 1731446940 | 4 | -0.1 | -2.44 | 4.0599999 | 4.15 | 4 | 1986700 |
| 1731360540 | 4.1 | 0.05 | 1.23 | 4.05 | 4.1 | 4.04 | 1161300 |
| 1731101400 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.99 | 2750100 |
| 1731014940 | 4.1 | -0.2 | -4.65 | 4.26 | 4.42 | 4.0599999 | 3100200 |
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
