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 | -0.14 | -4.40251572327 | 3.18 | 3.26 | 2.82 | 5318 | 3.03455134 | DE |
| 4 | -0.8 | -20.8333333333 | 3.84 | 3.86 | 2.82 | 2477 | 3.14886386 | DE |
| 12 | -0.58 | -16.0220994475 | 3.62 | 3.98 | 2.82 | 2965 | 3.2962911 | DE |
| 26 | -0.74 | -19.5767195767 | 3.78 | 4 | 2.82 | 1591 | 3.34424275 | DE |
| 52 | -1.18 | -27.9620853081 | 4.22 | 4.46 | 2.82 | 1143 | 3.50553307 | DE |
| 156 | -2.22 | -42.2053231939 | 5.26 | 6.78 | 2.82 | 735 | 4.49647489 | DE |
| 260 | -3.72 | -55.0295857988 | 6.76 | 7.3 | 2.82 | 897 | 4.97347391 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 3.04 | -0.14 | -4.40 | 3.18 | 3.2 | 3.02 | 410 |
| 1740677400 | 3.18 | 0.1 | 3.25 | 3.08 | 3.2 | 3.08 | 844 |
| 1740591000 | 3.08 | 0.14 | 4.76 | 2.96 | 3.1 | 2.94 | 15505 |
| 1740504600 | 2.94 | -0.12 | -3.92 | 3.1 | 3.2599999 | 2.82 | 9160 |
| 1740418200 | 3.06 | -0.02 | -0.65 | 3.08 | 3.08 | 3.02 | 524 |
| 1740159000 | 3.08 | -0.1 | -3.14 | 3.18 | 3.18 | 3.08 | 557 |
| 1740072600 | 3.18 | 0.06 | 1.92 | 3.14 | 3.18 | 3.14 | 1287 |
| 1739986200 | 3.12 | -0.08 | -2.50 | 3.2 | 3.2 | 3.12 | 513 |
| 1739899800 | 3.2 | -0.02 | -0.62 | 3.22 | 3.2599999 | 3.2 | 228 |
| 1739813400 | 3.22 | -0.04 | -1.23 | 3.2 | 3.2599999 | 3.18 | 2444 |
| 1739554200 | 3.2599999 | 0.06 | 1.87 | 3.2 | 3.2599999 | 3.2 | 4214 |
| 1739467800 | 3.2 | -0.08 | -2.44 | 3.3 | 3.3 | 3.18 | 7196 |
| 1739381400 | 3.2799999 | -0.2 | -5.75 | 3.48 | 3.48 | 3.14 | 1824 |
| 1739295000 | 3.48 | -0.24 | -6.45 | 3.72 | 3.72 | 3.42 | 2670 |
| 1739208600 | 3.72 | 0.06 | 1.64 | 3.66 | 3.72 | 3.66 | 240 |
| 1738949400 | 3.66 | 0.02 | 0.55 | 3.7 | 3.7 | 3.62 | 270 |
| 1738863000 | 3.64 | -0.1 | -2.67 | 3.74 | 3.74 | 3.64 | 435 |
| 1738776600 | 3.74 | -0.12 | -3.11 | 3.86 | 3.86 | 3.74 | 567 |
| 1738690200 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 42 |
| 1738603800 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.84 | 127 |
| 1738344600 | 3.86 | 0.02 | 0.52 | 3.84 | 3.86 | 3.84 | 231 |
| 1738258200 | 3.84 | 0 | 0.00 | 3.84 | 3.86 | 3.84 | 264 |
| 1738171800 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 11 |
| 1738085400 | 3.84 | -0.04 | -1.03 | 3.88 | 3.88 | 3.84 | 140 |
| 1737999000 | 3.88 | -0.04 | -1.02 | 3.94 | 3.98 | 3.88 | 359 |
| 1737739800 | 3.92 | 0.16 | 4.26 | 3.88 | 3.98 | 3.88 | 348 |
| 1737653400 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737567000 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1737480600 | 3.76 | -0.18 | -4.57 | 3.94 | 3.94 | 3.76 | 492 |
| 1737394200 | 3.94 | 0 | 0.00 | 3.98 | 3.98 | 3.84 | 1354 |
| 1737135000 | 3.94 | 0.2 | 5.35 | 3.78 | 3.94 | 3.78 | 1381 |
| 1737048600 | 3.74 | 0.14 | 3.89 | 3.6 | 3.74 | 3.52 | 869 |
| 1736962200 | 3.6 | 0.04 | 1.12 | 3.62 | 3.7 | 3.6 | 307 |
| 1736875800 | 3.56 | -0.1 | -2.73 | 3.66 | 3.66 | 3.56 | 51 |
| 1736789400 | 3.66 | 0.14 | 3.98 | 3.6 | 3.66 | 3.6 | 511 |
| 1736530200 | 3.52 | -0.02 | -0.56 | 3.58 | 3.6 | 3.52 | 499 |
| 1736443800 | 3.54 | 0.08 | 2.31 | 3.46 | 3.54 | 3.46 | 194 |
| 1736357400 | 3.46 | -0.04 | -1.14 | 3.5 | 3.54 | 3.44 | 1326 |
| 1736271000 | 3.5 | -0.08 | -2.23 | 3.58 | 3.58 | 3.5 | 191 |
| 1736184600 | 3.58 | 0.14 | 4.07 | 3.54 | 3.58 | 3.5 | 715 |
| 1735925400 | 3.44 | 0.08 | 2.38 | 3.36 | 3.44 | 3.36 | 25 |
| 1735839000 | 3.36 | 0.08 | 2.44 | 3.3 | 3.46 | 3.3 | 304 |
| 1735666200 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2599999 | 790 |
| 1735579800 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.2799999 | 601 |
| 1735320600 | 3.2799999 | -0.1 | -2.96 | 3.38 | 3.38 | 3.2799999 | 48435 |
| 1735061400 | 3.38 | -0.04 | -1.17 | 3.38 | 3.4 | 3.38 | 31151 |
| 1734975000 | 3.42 | 0.2 | 6.21 | 3.2599999 | 3.42 | 3.2599999 | 141 |
| 1734715800 | 3.22 | -0.08 | -2.42 | 3.36 | 3.46 | 3.22 | 1446 |
| 1734629400 | 3.3 | -0.06 | -1.79 | 3.36 | 3.46 | 3.3 | 12641 |
| 1734543000 | 3.36 | 0.1 | 3.07 | 3.2599999 | 3.36 | 3.2599999 | 269 |
| 1734456600 | 3.2599999 | -0.38 | -10.44 | 3.64 | 3.64 | 3.18 | 7920 |
| 1734370200 | 3.64 | -0.02 | -0.55 | 3.66 | 3.66 | 3.6 | 242 |
| 1734111000 | 3.66 | 0.02 | 0.55 | 3.66 | 3.66 | 3.64 | 71 |
| 1734024600 | 3.64 | -0.02 | -0.55 | 3.66 | 3.66 | 3.64 | 43 |
| 1733938200 | 3.66 | 0.04 | 1.10 | 3.66 | 3.7 | 3.6 | 659 |
| 1733851800 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1733765400 | 3.62 | 0.02 | 0.56 | 3.6 | 3.62 | 3.6 | 809 |
| 1733506200 | 3.6 | -0.02 | -0.55 | 3.62 | 3.66 | 3.6 | 171 |
| 1733419800 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 86 |
| 1733333400 | 3.62 | 0.02 | 0.56 | 3.6 | 3.62 | 3.6 | 101 |
| 1733247000 | 3.6 | -0.06 | -1.64 | 3.66 | 3.66 | 3.6 | 116 |
| 1733160600 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 54 |
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
