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 | 0.21 | 8.46774193548 | 2.48 | 2.7 | 2.4 | 8149 | 2.57138907 | FU |
| 4 | -0.07 | -2.53623188406 | 2.76 | 2.82 | 2.4 | 5297 | 2.59195404 | FU |
| 12 | -0.41 | -13.2258064516 | 3.1 | 3.15 | 2.4 | 5433 | 2.80596647 | FU |
| 26 | -0.25 | -8.50340136054 | 2.94 | 3.54 | 2.4 | 5076 | 2.99414403 | FU |
| 52 | -1.52 | -36.1045130641 | 4.21 | 5.19 | 2.4 | 7195 | 3.64556081 | FU |
| 156 | -97.3 | -97.3097309731 | 99.99 | 106 | 2.4 | 5713 | 7.20591748 | FU |
| 260 | -97.3 | -97.3097309731 | 99.99 | 106 | 2.4 | 5713 | 7.20591748 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 2.69 | 0.21 | 8.47 | 2.5099999 | 2.7 | 2.5 | 9074 |
| 1735334940 | 2.48 | -0.18 | -6.77 | 2.6 | 2.7 | 2.42 | 8012 |
| 1735248540 | 2.66 | 0.2 | 8.13 | 2.42 | 2.7 | 2.4 | 12815 |
| 1734989340 | 2.46 | 0.01 | 0.41 | 2.48 | 2.5 | 2.42 | 3621 |
| 1734730200 | 2.45 | -0.03 | -1.21 | 2.43 | 2.52 | 2.43 | 3861 |
| 1734643800 | 2.48 | -0.05 | -1.98 | 2.5099999 | 2.58 | 2.46 | 10351 |
| 1734557400 | 2.5299999 | 0 | 0.00 | 2.5099999 | 2.58 | 2.5099999 | 1844 |
| 1734470940 | 2.5299999 | -0.04 | -1.56 | 2.59 | 2.61 | 2.52 | 8421 |
| 1734384540 | 2.57 | 0.05 | 1.98 | 2.56 | 2.63 | 2.5 | 4845 |
| 1734125340 | 2.52 | -0.06 | -2.33 | 2.52 | 2.72 | 2.52 | 547 |
| 1734039000 | 2.58 | 0.01 | 0.39 | 2.6 | 2.63 | 2.52 | 1415 |
| 1733952540 | 2.57 | -0.05 | -1.91 | 2.64 | 2.64 | 2.54 | 6003 |
| 1733866140 | 2.62 | 0.02 | 0.77 | 2.6 | 2.65 | 2.57 | 11017 |
| 1733779740 | 2.6 | -0.03 | -1.14 | 2.7799999 | 2.7799999 | 2.6 | 2951 |
| 1733520600 | 2.63 | -0.07 | -2.59 | 2.69 | 2.71 | 2.61 | 477 |
| 1733434200 | 2.7 | 0 | 0.00 | 2.64 | 2.71 | 2.57 | 1450 |
| 1733347800 | 2.7 | -0.01 | -0.37 | 2.72 | 2.73 | 2.5299999 | 1957 |
| 1733261340 | 2.71 | -0.04 | -1.45 | 2.75 | 2.75 | 2.5 | 1719 |
| 1733174940 | 2.75 | -0.07 | -2.48 | 2.7599999 | 2.82 | 2.7 | 14035 |
| 1732915740 | 2.82 | -0.01 | -0.35 | 2.86 | 2.87 | 2.81 | 15662 |
| 1732829400 | 2.83 | 0 | 0.00 | 2.83 | 2.87 | 2.75 | 12409 |
| 1732743000 | 2.83 | -0.02 | -0.70 | 2.79 | 2.85 | 2.79 | 496 |
| 1732656600 | 2.85 | 0 | 0.00 | 2.82 | 2.85 | 2.8 | 13845 |
| 1732570140 | 2.85 | 0.03 | 1.06 | 2.86 | 2.86 | 2.8 | 3460 |
| 1732310940 | 2.82 | 0.04 | 1.44 | 2.81 | 2.85 | 2.8 | 5148 |
| 1732224600 | 2.7799999 | -0.07 | -2.46 | 2.8 | 2.88 | 2.75 | 18336 |
| 1732051800 | 2.85 | -0.02 | -0.70 | 2.82 | 2.87 | 2.82 | 2854 |
| 1731965340 | 2.87 | 0 | 0.00 | 2.88 | 2.9 | 2.8 | 9647 |
| 1731619800 | 2.87 | -0.01 | -0.35 | 2.89 | 2.89 | 2.8 | 1670 |
| 1731533400 | 2.88 | 0.03 | 1.05 | 2.84 | 2.89 | 2.75 | 3963 |
| 1731446940 | 2.85 | -0.01 | -0.35 | 2.79 | 2.88 | 2.79 | 2110 |
| 1731360540 | 2.86 | -0.04 | -1.38 | 2.9 | 2.9 | 2.8 | 1587 |
| 1731101400 | 2.9 | 0.01 | 0.35 | 2.94 | 2.94 | 2.86 | 1586 |
| 1731014940 | 2.89 | -0.19 | -6.17 | 3.0099999 | 3.09 | 2.75 | 17201 |
| 1730928600 | 3.08 | 0.19 | 6.57 | 2.92 | 3.08 | 2.86 | 726 |
| 1730842200 | 2.89 | -0.01 | -0.34 | 2.92 | 2.92 | 2.84 | 5786 |
| 1730755800 | 2.9 | 0.03 | 1.05 | 2.85 | 2.99 | 2.85 | 8459 |
| 1730496600 | 2.87 | -0.24 | -7.72 | 3.14 | 3.14 | 2.85 | 3839 |
| 1730410200 | 3.11 | 0.13 | 4.36 | 2.98 | 3.15 | 2.91 | 15338 |
| 1730323800 | 2.98 | 0.06 | 2.05 | 2.88 | 2.99 | 2.82 | 2144 |
| 1730237340 | 2.92 | -0.01 | -0.34 | 2.88 | 2.97 | 2.88 | 491 |
| 1730151000 | 2.93 | 0.03 | 1.03 | 2.9 | 2.95 | 2.82 | 5452 |
| 1729891800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.85 | 5678 |
| 1729805400 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9 | 2.85 | 3073 |
| 1729719000 | 2.89 | 0.01 | 0.35 | 2.92 | 2.92 | 2.85 | 1946 |
| 1729632600 | 2.88 | 0.03 | 1.05 | 2.86 | 2.92 | 2.85 | 1461 |
| 1729546140 | 2.85 | -0.04 | -1.38 | 2.92 | 2.93 | 2.85 | 8275 |
| 1729287000 | 2.89 | -0.06 | -2.03 | 2.89 | 2.95 | 2.85 | 4126 |
| 1729200540 | 2.95 | -0.04 | -1.34 | 2.99 | 3 | 2.81 | 2002 |
| 1729114140 | 2.99 | 0.03 | 1.01 | 2.99 | 3.02 | 2.9 | 10103 |
| 1729027740 | 2.96 | -0.09 | -2.95 | 2.98 | 3.11 | 2.96 | 1518 |
| 1728941340 | 3.05 | 0.1 | 3.39 | 3.06 | 3.15 | 2.93 | 1520 |
| 1728682200 | 2.95 | -0.08 | -2.64 | 3.07 | 3.09 | 2.95 | 3371 |
| 1728595740 | 3.0299999 | -0.06 | -1.94 | 3.06 | 3.09 | 3 | 1661 |
| 1728509400 | 3.09 | -0.05 | -1.59 | 3.09 | 3.1 | 3.05 | 6288 |
| 1728422940 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.05 | 3964 |
| 1728336600 | 3.14 | 0 | 0.00 | 3.1 | 3.14 | 3.1 | 1731 |
| 1728077400 | 3.14 | -0.01 | -0.32 | 3.1 | 3.15 | 3.1 | 1037 |
| 1727991000 | 3.15 | -0.09 | -2.78 | 3.17 | 3.22 | 3.1 | 3387 |
| 1727904540 | 3.24 | 0 | 0.00 | 3.2799999 | 3.33 | 3.12 | 835 |
| 1727818200 | 3.24 | -0.13 | -3.86 | 3.2 | 3.25 | 3.1 | 4794 |
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
