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 | -0.06 | -2.85714285714 | 2.1 | 2.14 | 2.02 | 30780 | 2.06692008 | CS |
| 4 | -0.16 | -7.27272727273 | 2.2 | 2.24 | 2.02 | 48281 | 2.1259521 | CS |
| 12 | -0.5 | -19.6850393701 | 2.54 | 2.6 | 2.02 | 58878 | 2.3420268 | CS |
| 26 | -0.68 | -25 | 2.72 | 2.99 | 2.02 | 47380 | 2.51059948 | CS |
| 52 | -0.94 | -31.5436241611 | 2.98 | 3.37 | 2.02 | 71506 | 2.87808301 | CS |
| 156 | -0.71 | -25.8181818182 | 2.75 | 3.47 | 2.02 | 171264 | 2.68950313 | CS |
| 260 | -0.97100004 | -32.2484233511 | 3.01100004 | 3.50000005 | 2.02 | 176253 | 2.68947536 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 2.06 | 0 | 0.00 | 2.07 | 2.07 | 2.04 | 14200 |
| 1736458140 | 2.06 | 0.02 | 0.98 | 2.07 | 2.08 | 2.0299999 | 24700 |
| 1736371740 | 2.04 | -0.05 | -2.39 | 2.09 | 2.1 | 2.02 | 47700 |
| 1736285400 | 2.09 | 0 | 0.00 | 2.11 | 2.11 | 2.09 | 18700 |
| 1736198940 | 2.09 | -0.03 | -1.42 | 2.1 | 2.14 | 2.08 | 48600 |
| 1735939740 | 2.12 | -0.01 | -0.47 | 2.13 | 2.14 | 2.07 | 53000 |
| 1735853400 | 2.13 | 0.04 | 1.91 | 2.04 | 2.13 | 2.04 | 128300 |
| 1735594200 | 2.09 | -0.06 | -2.79 | 2.13 | 2.13 | 2.07 | 42500 |
| 1735334940 | 2.15 | 0.04 | 1.90 | 2.11 | 2.15 | 2.09 | 21500 |
| 1735248540 | 2.11 | 0.01 | 0.48 | 2.13 | 2.13 | 2.06 | 27900 |
| 1734989340 | 2.1 | -0.07 | -3.23 | 2.13 | 2.18 | 2.08 | 38600 |
| 1734730200 | 2.17 | 0.04 | 1.88 | 2.15 | 2.19 | 2.1 | 61000 |
| 1734643800 | 2.13 | -0.02 | -0.93 | 2.21 | 2.23 | 2.05 | 97200 |
| 1734557400 | 2.15 | -0.05 | -2.27 | 2.18 | 2.18 | 2.13 | 60700 |
| 1734470940 | 2.2 | -0.02 | -0.90 | 2.2 | 2.23 | 2.17 | 73400 |
| 1734384540 | 2.22 | 0 | 0.00 | 2.2 | 2.24 | 2.2 | 14500 |
| 1734125340 | 2.22 | -0.09 | -3.90 | 2.25 | 2.29 | 2.22 | 65400 |
| 1734039000 | 2.31 | -0.02 | -0.86 | 2.31 | 2.31 | 2.24 | 45300 |
| 1733952540 | 2.33 | 0.04 | 1.75 | 2.29 | 2.38 | 2.2599999 | 70900 |
| 1733866140 | 2.29 | 0.05 | 2.23 | 2.27 | 2.32 | 2.2599999 | 156900 |
| 1733779740 | 2.24 | -0.08 | -3.45 | 2.31 | 2.31 | 2.24 | 27500 |
| 1733520600 | 2.32 | -0.01 | -0.43 | 2.33 | 2.33 | 2.25 | 62300 |
| 1733434200 | 2.33 | 0.07 | 3.10 | 2.25 | 2.33 | 2.25 | 64200 |
| 1733347800 | 2.2599999 | 0.01 | 0.44 | 2.24 | 2.2599999 | 2.21 | 68000 |
| 1733261340 | 2.25 | 0 | 0.00 | 2.27 | 2.2799999 | 2.23 | 47900 |
| 1733174940 | 2.25 | -0.09 | -3.85 | 2.3 | 2.31 | 2.25 | 27900 |
| 1732915740 | 2.34 | -0.01 | -0.43 | 2.32 | 2.34 | 2.24 | 115200 |
| 1732829400 | 2.35 | -0.09 | -3.69 | 2.44 | 2.44 | 2.25 | 69200 |
| 1732743000 | 2.44 | -0.1 | -3.94 | 2.5299999 | 2.54 | 2.42 | 99000 |
| 1732656600 | 2.54 | 0.06 | 2.42 | 2.43 | 2.54 | 2.43 | 68300 |
| 1732570140 | 2.48 | 0.1 | 4.20 | 2.34 | 2.48 | 2.34 | 64900 |
| 1732310940 | 2.38 | 0.06 | 2.59 | 2.35 | 2.38 | 2.32 | 38700 |
| 1732224600 | 2.32 | -0.03 | -1.28 | 2.35 | 2.37 | 2.31 | 37400 |
| 1732051800 | 2.35 | -0.02 | -0.84 | 2.37 | 2.4 | 2.35 | 78300 |
| 1731965340 | 2.37 | -0.04 | -1.66 | 2.41 | 2.41 | 2.35 | 87000 |
| 1731619800 | 2.41 | 0.05 | 2.12 | 2.34 | 2.42 | 2.34 | 72200 |
| 1731533400 | 2.36 | -0.05 | -2.07 | 2.41 | 2.41 | 2.34 | 66800 |
| 1731446940 | 2.41 | -0.07 | -2.82 | 2.44 | 2.47 | 2.4 | 53100 |
| 1731360540 | 2.48 | 0 | 0.00 | 2.45 | 2.48 | 2.4 | 72400 |
| 1731101400 | 2.48 | 0.03 | 1.22 | 2.41 | 2.48 | 2.36 | 136200 |
| 1731014940 | 2.45 | -0.06 | -2.39 | 2.5099999 | 2.56 | 2.41 | 131000 |
| 1730928600 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.5299999 | 2.47 | 29400 |
| 1730842200 | 2.52 | -0.01 | -0.40 | 2.57 | 2.58 | 2.5099999 | 21900 |
| 1730755800 | 2.5299999 | 0.05 | 2.02 | 2.49 | 2.57 | 2.48 | 95300 |
| 1730496600 | 2.48 | -0.06 | -2.36 | 2.54 | 2.56 | 2.47 | 59200 |
| 1730410200 | 2.54 | -0.01 | -0.39 | 2.57 | 2.6 | 2.54 | 19100 |
| 1730323800 | 2.55 | -0.02 | -0.78 | 2.54 | 2.6 | 2.54 | 31600 |
| 1730237340 | 2.57 | 0 | 0.00 | 2.54 | 2.58 | 2.54 | 23300 |
| 1730151000 | 2.57 | 0.02 | 0.78 | 2.54 | 2.57 | 2.54 | 28600 |
| 1729891800 | 2.55 | 0.02 | 0.79 | 2.55 | 2.58 | 2.52 | 70100 |
| 1729805400 | 2.5299999 | 0 | 0.00 | 2.55 | 2.57 | 2.5 | 84100 |
| 1729719000 | 2.5299999 | -0.06 | -2.32 | 2.54 | 2.58 | 2.5299999 | 26100 |
| 1729632600 | 2.59 | 0.04 | 1.57 | 2.57 | 2.6 | 2.54 | 61400 |
| 1729546140 | 2.55 | 0 | 0.00 | 2.54 | 2.6 | 2.54 | 30800 |
| 1729287000 | 2.55 | -0.01 | -0.39 | 2.57 | 2.57 | 2.54 | 54400 |
| 1729200540 | 2.56 | -0.07 | -2.66 | 2.62 | 2.62 | 2.55 | 39400 |
| 1729114140 | 2.63 | 0.02 | 0.77 | 2.59 | 2.64 | 2.59 | 17700 |
| 1729027740 | 2.61 | 0.01 | 0.38 | 2.58 | 2.61 | 2.58 | 11700 |
| 1728941340 | 2.6 | 0.03 | 1.17 | 2.55 | 2.6 | 2.55 | 23000 |
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
