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 | -0.18 | -6.66666666667 | 2.7 | 2.72 | 2.2 | 7720 | 2.46108808 | CS |
| 4 | -0.05 | -1.94552529183 | 2.57 | 3.08 | 2.2 | 9661 | 2.51410006 | CS |
| 12 | 0.38 | 17.7570093458 | 2.14 | 3.08 | 2.02 | 8880 | 2.36733762 | CS |
| 26 | -0.61 | -19.4888178914 | 3.13 | 3.25 | 2.02 | 7279 | 2.52483878 | CS |
| 52 | -1.54 | -37.9310344828 | 4.06 | 4.2 | 2.02 | 7969 | 2.98450986 | CS |
| 156 | -6.87 | -73.1629392971 | 9.39 | 9.51 | 2.02 | 13085 | 5.44066921 | CS |
| 260 | -3.1 | -55.1601423488 | 5.62 | 14.6 | 2.02 | 22601 | 8.41614991 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 2.52 | 0.07 | 2.86 | 2.45 | 2.72 | 2.4 | 5800 |
| 1742506200 | 2.45 | -0.01 | -0.41 | 2.46 | 2.46 | 2.41 | 700 |
| 1742419800 | 2.46 | 0.13 | 5.58 | 2.2799999 | 2.49 | 2.2799999 | 5400 |
| 1742333400 | 2.33 | -0.09 | -3.72 | 2.45 | 2.45 | 2.33 | 1500 |
| 1742247000 | 2.42 | -0.28 | -10.37 | 2.63 | 2.63 | 2.2 | 25700 |
| 1741987800 | 2.7 | -0.02 | -0.74 | 2.7 | 2.72 | 2.59 | 5300 |
| 1741901400 | 2.72 | -0.06 | -2.16 | 2.97 | 3.08 | 2.61 | 6000 |
| 1741814940 | 2.7799999 | 0.31 | 12.55 | 2.47 | 2.85 | 2.47 | 6200 |
| 1741728600 | 2.47 | -0.03 | -1.20 | 2.68 | 2.68 | 2.35 | 4600 |
| 1741642140 | 2.5 | -0.13 | -4.94 | 2.68 | 2.68 | 2.5 | 1900 |
| 1741382940 | 2.63 | 0.12 | 4.78 | 2.45 | 2.63 | 2.45 | 7400 |
| 1741296540 | 2.5099999 | 0.02 | 0.80 | 2.59 | 2.59 | 2.42 | 5100 |
| 1741210140 | 2.49 | 0 | 0.00 | 2.37 | 2.49 | 2.37 | 1500 |
| 1740778200 | 2.49 | 0.08 | 3.32 | 2.42 | 2.5099999 | 2.42 | 2300 |
| 1740691740 | 2.41 | -0.1 | -3.98 | 2.41 | 2.54 | 2.41 | 23100 |
| 1740605400 | 2.5099999 | -0.1 | -3.83 | 2.57 | 2.7 | 2.5099999 | 64000 |
| 1740519000 | 2.61 | 0 | 0.00 | 2.57 | 2.67 | 2.57 | 6100 |
| 1740432540 | 2.61 | -0.03 | -1.14 | 2.7 | 2.7 | 2.6 | 5500 |
| 1740173400 | 2.64 | -0.02 | -0.75 | 2.57 | 2.64 | 2.57 | 1600 |
| 1740087000 | 2.66 | 0.15 | 5.98 | 2.55 | 2.72 | 2.55 | 4600 |
| 1740000540 | 2.5099999 | -0.23 | -8.39 | 2.46 | 2.65 | 2.46 | 2500 |
| 1739914140 | 2.74 | 0.22 | 8.73 | 2.41 | 2.75 | 2.41 | 3800 |
| 1739827800 | 2.52 | 0.06 | 2.44 | 2.38 | 2.52 | 2.38 | 6500 |
| 1739568600 | 2.46 | 0.03 | 1.23 | 2.39 | 2.46 | 2.39 | 1700 |
| 1739482140 | 2.43 | 0.16 | 7.05 | 2.24 | 2.63 | 2.24 | 3200 |
| 1739395740 | 2.27 | -0.27 | -10.63 | 2.45 | 2.55 | 2.27 | 3200 |
| 1739309400 | 2.54 | -0.17 | -6.27 | 2.79 | 2.79 | 2.49 | 9900 |
| 1739222940 | 2.71 | 0.15 | 5.86 | 2.32 | 2.72 | 2.32 | 2600 |
| 1738963800 | 2.56 | -0.03 | -1.16 | 2.65 | 2.68 | 2.56 | 1300 |
| 1738877340 | 2.59 | 0.31 | 13.60 | 2.31 | 2.65 | 2.25 | 13400 |
| 1738790940 | 2.2799999 | 0.03 | 1.33 | 2.2599999 | 2.3 | 2.24 | 9500 |
| 1738704600 | 2.25 | 0.04 | 1.81 | 2.22 | 2.2799999 | 2.21 | 16500 |
| 1738618200 | 2.21 | -0.04 | -1.78 | 2.25 | 2.25 | 2.21 | 1700 |
| 1738358940 | 2.25 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.19 | 1000 |
| 1738272540 | 2.25 | 0.13 | 6.13 | 2.15 | 2.25 | 2.15 | 11800 |
| 1738186200 | 2.12 | -0.2 | -8.62 | 2.33 | 2.36 | 2.11 | 13100 |
| 1738099740 | 2.32 | 0.08 | 3.57 | 2.24 | 2.33 | 2.24 | 14800 |
| 1738013340 | 2.24 | -0.05 | -2.18 | 2.39 | 2.39 | 2.17 | 70100 |
| 1737754200 | 2.29 | -0.11 | -4.58 | 2.43 | 2.43 | 2.2599999 | 11800 |
| 1737667740 | 2.4 | 0 | 0.00 | 2.44 | 2.44 | 2.36 | 900 |
| 1737581400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1737495000 | 2.4 | 0.15 | 6.67 | 2.39 | 2.4 | 2.29 | 2900 |
| 1737408600 | 2.25 | -0.08 | -3.43 | 2.2599999 | 2.31 | 2.14 | 26400 |
| 1737149400 | 2.33 | -0.07 | -2.92 | 2.25 | 2.38 | 2.25 | 5600 |
| 1737062940 | 2.4 | 0.16 | 7.14 | 2.23 | 2.4 | 2.23 | 6100 |
| 1736976540 | 2.24 | -0.02 | -0.88 | 2.29 | 2.29 | 2.21 | 6600 |
| 1736890140 | 2.2599999 | 0.05 | 2.26 | 2.21 | 2.2599999 | 2.21 | 900 |
| 1736803740 | 2.21 | -0.06 | -2.64 | 2.45 | 2.45 | 2.2 | 3900 |
| 1736544540 | 2.27 | 0.05 | 2.25 | 2.21 | 2.27 | 2.21 | 900 |
| 1736458140 | 2.22 | -0.01 | -0.45 | 2.21 | 2.25 | 2.21 | 12700 |
| 1736371740 | 2.23 | 0.03 | 1.36 | 2.13 | 2.3 | 2.13 | 11800 |
| 1736285400 | 2.2 | 0.06 | 2.80 | 2.1 | 2.25 | 2.1 | 13900 |
| 1736198940 | 2.14 | 0.02 | 0.94 | 2.14 | 2.14 | 2.09 | 5600 |
| 1735939740 | 2.12 | 0.04 | 1.92 | 2.05 | 2.12 | 2.05 | 500 |
| 1735853400 | 2.08 | 0.03 | 1.46 | 2.06 | 2.12 | 2.05 | 13200 |
| 1735594200 | 2.05 | -0.05 | -2.38 | 2.0299999 | 2.1 | 2.0299999 | 1600 |
| 1735334940 | 2.1 | 0 | 0.00 | 2.14 | 2.14 | 2.02 | 4600 |
| 1735248540 | 2.1 | -0.05 | -2.33 | 2.11 | 2.13 | 2.07 | 22000 |
| 1734989340 | 2.15 | -0.05 | -2.27 | 2.14 | 2.18 | 2.14 | 500 |
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
