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 | -0.26 | -14.2076502732 | 1.83 | 1.875 | 1.52 | 11895 | 1.72401485 | DE |
| 4 | -0.21 | -11.797752809 | 1.78 | 1.965 | 1.52 | 3326 | 1.76736756 | DE |
| 12 | -0.54 | -25.5924170616 | 2.11 | 2.93 | 1.52 | 4488 | 2.03923665 | DE |
| 26 | -6.01 | -79.2875989446 | 7.58 | 7.58 | 1.5 | 4674 | 2.89359058 | DE |
| 52 | -15.03 | -90.5421686747 | 16.6 | 18.2 | 1.5 | 3233 | 5.26934331 | DE |
| 156 | -30.93 | -95.1692307692 | 32.5 | 42 | 1.5 | 2137 | 18.2283832 | DE |
| 260 | -22.28 | -93.4171907757 | 23.85 | 42 | 1.5 | 2332 | 20.99458883 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 1.62 | 0.03 | 1.57 | 1.6 | 1.62 | 1.595 | 1098 |
| 1737567000 | 1.595 | -0.06 | -3.33 | 1.62 | 1.6299999 | 1.52 | 3117 |
| 1737480600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737394200 | 1.65 | -0.21 | -11.29 | 1.68 | 1.8 | 1.52 | 21443 |
| 1737135000 | 1.86 | 0.02 | 1.09 | 1.83 | 1.875 | 1.65 | 12722 |
| 1737048600 | 1.84 | 0.02 | 0.82 | 1.92 | 1.92 | 1.83 | 769 |
| 1736962200 | 1.825 | -0.08 | -3.95 | 1.91 | 1.94 | 1.81 | 1038 |
| 1736875800 | 1.9 | 0.05 | 2.70 | 1.9 | 1.9 | 1.89 | 1164 |
| 1736789400 | 1.85 | 0.02 | 0.82 | 1.81 | 1.965 | 1.81 | 4744 |
| 1736530200 | 1.835 | -0.05 | -2.39 | 1.835 | 1.835 | 1.835 | 115 |
| 1736443800 | 1.88 | 0.06 | 3.30 | 1.88 | 1.9 | 1.78 | 1188 |
| 1736357400 | 1.82 | -0.07 | -3.45 | 1.82 | 1.88 | 1.82 | 1364 |
| 1736271000 | 1.885 | 0.19 | 10.88 | 1.7 | 1.945 | 1.7 | 3704 |
| 1736184600 | 1.7 | -0.27 | -13.49 | 1.82 | 1.89 | 1.7 | 2880 |
| 1735925400 | 1.965 | 0.16 | 8.56 | 1.85 | 1.965 | 1.785 | 1120 |
| 1735839000 | 1.81 | -0.05 | -2.43 | 1.85 | 1.85 | 1.81 | 747 |
| 1735666200 | 1.855 | -0.01 | -0.27 | 1.855 | 1.855 | 1.81 | 319 |
| 1735579800 | 1.86 | 0.02 | 1.09 | 1.84 | 1.86 | 1.78 | 1264 |
| 1735320600 | 1.84 | 0 | 0.00 | 1.78 | 1.84 | 1.78 | 436 |
| 1735061400 | 1.84 | 0.03 | 1.38 | 1.815 | 1.85 | 1.78 | 1305 |
| 1734975000 | 1.815 | 0.12 | 6.76 | 1.75 | 1.835 | 1.71 | 1119 |
| 1734715800 | 1.7 | 0.05 | 3.03 | 1.66 | 1.81 | 1.66 | 6270 |
| 1734629400 | 1.65 | 0.01 | 0.61 | 1.61 | 1.65 | 1.6 | 577 |
| 1734543000 | 1.6399999 | -0.11 | -6.02 | 1.66 | 1.68 | 1.6299999 | 1049 |
| 1734456600 | 1.745 | 0.05 | 2.95 | 1.65 | 1.745 | 1.65 | 306 |
| 1734370200 | 1.695 | 0 | 0.00 | 1.79 | 1.79 | 1.65 | 1596 |
| 1734111000 | 1.695 | 0.03 | 1.50 | 1.7 | 1.7 | 1.69 | 511 |
| 1734024600 | 1.67 | 0.03 | 1.83 | 1.68 | 1.785 | 1.67 | 697 |
| 1733938200 | 1.6399999 | -0.06 | -3.53 | 1.66 | 1.69 | 1.6399999 | 1187 |
| 1733851800 | 1.7 | -0.02 | -1.16 | 1.7 | 1.7 | 1.7 | 1 |
| 1733765400 | 1.72 | -0.01 | -0.29 | 1.8 | 1.8 | 1.66 | 2404 |
| 1733506200 | 1.725 | -0.05 | -2.82 | 1.74 | 1.74 | 1.6 | 1329 |
| 1733419800 | 1.775 | -0.05 | -2.47 | 1.73 | 1.79 | 1.6299999 | 7068 |
| 1733333400 | 1.82 | 0.11 | 6.43 | 1.84 | 1.84 | 1.7 | 333 |
| 1733247000 | 1.71 | 0.08 | 4.91 | 1.6299999 | 1.71 | 1.6299999 | 287 |
| 1733160600 | 1.6299999 | 0.02 | 1.24 | 1.635 | 1.745 | 1.6299999 | 1895 |
| 1732901400 | 1.61 | -0.02 | -1.23 | 1.62 | 1.775 | 1.61 | 2154 |
| 1732815000 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.79 | 1.615 | 2920 |
| 1732728600 | 1.68 | -0.03 | -1.47 | 1.71 | 1.71 | 1.58 | 2891 |
| 1732642200 | 1.705 | 0.11 | 6.56 | 1.6399999 | 1.72 | 1.6399999 | 897 |
| 1732555800 | 1.6 | -0.16 | -8.83 | 1.79 | 1.79 | 1.6 | 3349 |
| 1732296600 | 1.755 | 0.08 | 4.46 | 1.68 | 1.76 | 1.6 | 2599 |
| 1732210200 | 1.68 | -0.09 | -5.08 | 1.775 | 1.775 | 1.61 | 3630 |
| 1732123800 | 1.77 | -0.13 | -6.84 | 1.83 | 1.885 | 1.71 | 7531 |
| 1732037400 | 1.9 | -0.07 | -3.31 | 1.805 | 1.9 | 1.805 | 3253 |
| 1731951000 | 1.965 | -0.07 | -3.20 | 2 | 2 | 1.85 | 4500 |
| 1731691800 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.05 | 1.885 | 614 |
| 1731605400 | 2 | -0.11 | -5.21 | 2.08 | 2.08 | 1.885 | 1421 |
| 1731519000 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1731432600 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1731346200 | 2.11 | -0.27 | -11.34 | 2.58 | 2.58 | 2.11 | 5126 |
| 1731087000 | 2.38 | -0.02 | -0.83 | 2.38 | 2.38 | 2.2 | 7260 |
| 1731000600 | 2.4 | -0.27 | -10.11 | 2.43 | 2.62 | 2.4 | 11113 |
| 1730914200 | 2.67 | 0.26 | 10.79 | 2.61 | 2.83 | 2.41 | 19899 |
| 1730827800 | 2.41 | 0.42 | 21.11 | 2.02 | 2.93 | 2 | 42321 |
| 1730741400 | 1.99 | -0.33 | -14.22 | 1.955 | 2.15 | 1.81 | 14430 |
| 1730482200 | 2.32 | 0.23 | 11.00 | 2.11 | 2.32 | 1.9 | 1382 |
| 1730395800 | 2.09 | -0.01 | -0.48 | 2.06 | 2.17 | 2 | 341 |
| 1730309400 | 2.1 | -0.06 | -2.78 | 2.08 | 2.15 | 2 | 1958 |
| 1730223000 | 2.16 | -0.22 | -9.24 | 2.3 | 2.3 | 2.06 | 5377 |
| 1730136600 | 2.38 | 0 | 0.00 | 2.4 | 2.4 | 2.23 | 1347 |
| 1729873800 | 2.38 | -0.04 | -1.65 | 2.22 | 2.41 | 2.22 | 2078 |
| 1729787400 | 2.42 | 0.19 | 8.52 | 2.42 | 2.42 | 2.22 | 8141 |
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
