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 | 0.65 | 31.25 | 2.08 | 2.73 | 2.06 | 1654 | 2.48594438 | DE |
| 4 | 0.47 | 20.796460177 | 2.26 | 2.73 | 1.95 | 1205 | 2.24350514 | DE |
| 12 | -0.02 | -0.727272727273 | 2.75 | 2.75 | 1.95 | 1072 | 2.39279426 | DE |
| 26 | -2.45 | -47.2972972973 | 5.18 | 6.84 | 1.95 | 1038 | 3.86908522 | DE |
| 52 | 0.54 | 24.6575342466 | 2.19 | 8.5 | 1.7 | 3795 | 4.69503899 | DE |
| 156 | -6.77 | -71.2631578947 | 9.5 | 9.5 | 1.7 | 2442 | 4.83531447 | DE |
| 260 | -6.77 | -71.2631578947 | 9.5 | 9.5 | 1.7 | 2442 | 4.83531447 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739467800 | 2.73 | 0.49 | 21.88 | 2.62 | 2.73 | 2.6 | 4049 |
| 1739381400 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1739295000 | 2.24 | 0.13 | 6.16 | 2.11 | 2.24 | 2.11 | 1813 |
| 1739208600 | 2.11 | 0.01 | 0.48 | 2.1 | 2.11 | 2.1 | 242 |
| 1738949400 | 2.1 | 0.02 | 0.96 | 2.08 | 2.1 | 2.08 | 215 |
| 1738863000 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.06 | 124 |
| 1738776600 | 2.08 | -0.02 | -0.95 | 2.1 | 2.1 | 2.08 | 71 |
| 1738690200 | 2.1 | -0.01 | -0.47 | 2.08 | 2.11 | 2.07 | 1579 |
| 1738603800 | 2.11 | 0 | 0.00 | 2.11 | 2.2 | 2.09 | 1451 |
| 1738344600 | 2.11 | 0.01 | 0.48 | 2.1 | 2.11 | 2.1 | 143 |
| 1738258200 | 2.1 | 0.15 | 7.69 | 1.95 | 2.14 | 1.95 | 4746 |
| 1738171800 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.95 | 321 |
| 1738085400 | 1.96 | -0.02 | -1.01 | 1.98 | 1.98 | 1.96 | 344 |
| 1737999000 | 1.98 | -0.1 | -4.81 | 2 | 2.07 | 1.98 | 1104 |
| 1737739800 | 2.08 | -0.11 | -5.02 | 2.19 | 2.19 | 2 | 2301 |
| 1737653400 | 2.19 | -0.01 | -0.45 | 2.2 | 2.2 | 2.19 | 48 |
| 1737567000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 834 |
| 1737480600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1737394200 | 2.2 | -0.05 | -2.22 | 2.25 | 2.2599999 | 2.2 | 356 |
| 1737135000 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.2 | 746 |
| 1737048600 | 2.25 | -0.01 | -0.44 | 2.2599999 | 2.2599999 | 2.25 | 158 |
| 1736962200 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 11 |
| 1736875800 | 2.2599999 | -0.09 | -3.83 | 2.33 | 2.33 | 2.25 | 827 |
| 1736789400 | 2.35 | 0 | 0.00 | 2.36 | 2.36 | 2.35 | 1021 |
| 1736530200 | 2.35 | -0.12 | -4.86 | 2.47 | 2.47 | 2.35 | 632 |
| 1736443800 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.44 | 348 |
| 1736357400 | 2.47 | -0.07 | -2.76 | 2.54 | 2.54 | 2.38 | 857 |
| 1736271000 | 2.54 | -0.04 | -1.55 | 2.58 | 2.58 | 2.54 | 1651 |
| 1736184600 | 2.58 | 0 | 0.00 | 2.58 | 2.59 | 2.58 | 60 |
| 1735925400 | 2.58 | -0.04 | -1.53 | 2.6 | 2.6 | 2.58 | 1250 |
| 1735839000 | 2.62 | 0 | 0.00 | 2.59 | 2.71 | 2.59 | 4699 |
| 1735666200 | 2.62 | 0.07 | 2.75 | 2.55 | 2.62 | 2.45 | 2052 |
| 1735579800 | 2.55 | 0.02 | 0.79 | 2.5299999 | 2.6 | 2.5299999 | 633 |
| 1735320600 | 2.5299999 | -0.02 | -0.78 | 2.55 | 2.55 | 2.5299999 | 518 |
| 1735061400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 73 |
| 1734975000 | 2.55 | -0.02 | -0.78 | 2.59 | 2.59 | 2.55 | 210 |
| 1734715800 | 2.57 | -0.02 | -0.77 | 2.59 | 2.59 | 2.57 | 111 |
| 1734629400 | 2.59 | 0.01 | 0.39 | 2.59 | 2.59 | 2.59 | 1 |
| 1734543000 | 2.58 | -0.02 | -0.77 | 2.6 | 2.6 | 2.58 | 151 |
| 1734456600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 361 |
| 1734370200 | 2.6 | 0.36 | 16.07 | 2.4 | 2.6 | 2.4 | 4277 |
| 1734111000 | 2.24 | -0.09 | -3.86 | 2.34 | 2.34 | 2.2 | 683 |
| 1734024600 | 2.33 | 0 | 0.00 | 2.33 | 2.33 | 2.33 | 21 |
| 1733938200 | 2.33 | -0.1 | -4.12 | 2.43 | 2.43 | 2.33 | 701 |
| 1733851800 | 2.43 | 0.01 | 0.41 | 2.42 | 2.43 | 2.42 | 41 |
| 1733765400 | 2.42 | 0.03 | 1.26 | 2.41 | 2.42 | 2.41 | 313 |
| 1733506200 | 2.39 | 0.01 | 0.42 | 2.38 | 2.39 | 2.38 | 16 |
| 1733419800 | 2.38 | -0.01 | -0.42 | 2.39 | 2.4 | 2.38 | 338 |
| 1733333400 | 2.39 | 0.01 | 0.42 | 2.38 | 2.39 | 2.37 | 226 |
| 1733247000 | 2.38 | -0.08 | -3.25 | 2.46 | 2.47 | 2.24 | 3101 |
| 1733160600 | 2.46 | 0.06 | 2.50 | 2.61 | 2.66 | 2.46 | 3854 |
| 1732901400 | 2.4 | 0.02 | 0.84 | 2.38 | 2.4 | 2.38 | 315 |
| 1732815000 | 2.38 | 0.18 | 8.18 | 2.18 | 2.38 | 2.18 | 1195 |
| 1732728600 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.14 | 1223 |
| 1732642200 | 2.3 | -0.38 | -14.18 | 2.65 | 2.66 | 2.3 | 3490 |
| 1732555800 | 2.68 | -0.01 | -0.37 | 2.69 | 2.69 | 2.68 | 151 |
| 1732296600 | 2.69 | -0.01 | -0.37 | 2.7 | 2.72 | 2.69 | 601 |
| 1732210200 | 2.7 | -0.05 | -1.82 | 2.75 | 2.75 | 2.7 | 399 |
| 1732123800 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.79 | 2.75 | 444 |
| 1732037400 | 2.7799999 | -0.02 | -0.71 | 2.8 | 2.8 | 2.7799999 | 46 |
| 1731951000 | 2.8 | -0.08 | -2.78 | 2.95 | 2.95 | 2.8 | 617 |
| 1731691800 | 2.88 | -0.08 | -2.70 | 2.96 | 2.96 | 2.88 | 303 |
| 1731605400 | 2.96 | -0.37 | -11.11 | 3.0099999 | 3.02 | 2.96 | 265 |
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
