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 | 0.22 | 11.3989637306 | 1.93 | 2.18 | 1.91 | 38728 | 2.0762793 | DE |
| 4 | 0.444 | 26.0257913247 | 1.706 | 2.18 | 1.55 | 23243 | 1.85511302 | DE |
| 12 | 0.12 | 5.91133004926 | 2.03 | 2.18 | 1.458 | 17313 | 1.8242979 | DE |
| 26 | -0.07 | -3.15315315315 | 2.22 | 2.235 | 1.458 | 18358 | 1.94300976 | DE |
| 52 | -0.22 | -9.28270042194 | 2.37 | 3.17 | 1.458 | 21049 | 2.24339721 | DE |
| 156 | -3.08 | -58.8910133843 | 5.23 | 5.57 | 1.458 | 18525 | 3.48169572 | DE |
| 260 | -1.31 | -37.8612716763 | 3.46 | 8.66 | 1.458 | 44186 | 5.40963941 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 2.15 | 0.02 | 0.94 | 2.15 | 2.17 | 2.1 | 28807 |
| 1735061400 | 2.13 | 0.05 | 2.40 | 2.07 | 2.18 | 2.07 | 33781 |
| 1734975000 | 2.08 | 0.14 | 7.11 | 1.998 | 2.12 | 1.998 | 67031 |
| 1734715800 | 1.942 | 0.01 | 0.31 | 1.93 | 1.97 | 1.91 | 15372 |
| 1734629400 | 1.936 | 0.09 | 4.65 | 1.87 | 1.97 | 1.81 | 45745 |
| 1734543000 | 1.85 | 0.23 | 14.48 | 1.62 | 1.884 | 1.62 | 63835 |
| 1734456600 | 1.616 | -0.05 | -3.23 | 1.67 | 1.67 | 1.612 | 15684 |
| 1734370200 | 1.67 | -0.04 | -2.45 | 1.716 | 1.72 | 1.67 | 8279 |
| 1734111000 | 1.712 | 0.01 | 0.71 | 1.726 | 1.742 | 1.708 | 3894 |
| 1734024600 | 1.7 | -0.05 | -2.86 | 1.75 | 1.77 | 1.7 | 13661 |
| 1733938200 | 1.75 | 0.01 | 0.57 | 1.74 | 1.77 | 1.738 | 17602 |
| 1733851800 | 1.74 | 0.06 | 3.57 | 1.696 | 1.76 | 1.684 | 5054 |
| 1733765400 | 1.68 | 0.03 | 1.57 | 1.7 | 1.72 | 1.68 | 18441 |
| 1733506200 | 1.654 | -0.02 | -1.43 | 1.68 | 1.68 | 1.654 | 4708 |
| 1733419800 | 1.678 | 0.01 | 0.48 | 1.672 | 1.684 | 1.662 | 3148 |
| 1733333400 | 1.67 | 0.02 | 1.21 | 1.652 | 1.698 | 1.61 | 13692 |
| 1733247000 | 1.65 | -0.01 | -0.60 | 1.75 | 1.75 | 1.61 | 18375 |
| 1733160600 | 1.66 | -0.07 | -3.94 | 1.746 | 1.746 | 1.55 | 23957 |
| 1732901400 | 1.728 | 0.04 | 2.49 | 1.706 | 1.762 | 1.688 | 27920 |
| 1732815000 | 1.686 | 0.09 | 5.37 | 1.59 | 1.72 | 1.59 | 28374 |
| 1732728600 | 1.6 | 0.1 | 6.67 | 1.496 | 1.618 | 1.45 | 68267 |
| 1732642200 | 1.5 | -0.1 | -6.48 | 1.604 | 1.604 | 1.458 | 66826 |
| 1732555800 | 1.604 | -0.03 | -1.60 | 1.602 | 1.62 | 1.602 | 23356 |
| 1732296600 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.616 | 10582 |
| 1732210200 | 1.62 | -0.04 | -2.41 | 1.65 | 1.65 | 1.604 | 15188 |
| 1732123800 | 1.66 | -0.04 | -2.35 | 1.702 | 1.702 | 1.61 | 12629 |
| 1732037400 | 1.7 | -0.07 | -3.95 | 1.764 | 1.766 | 1.588 | 24209 |
| 1731951000 | 1.77 | -0 | -0.11 | 1.772 | 1.78 | 1.764 | 4486 |
| 1731691800 | 1.772 | -0.01 | -0.78 | 1.782 | 1.786 | 1.772 | 4217 |
| 1731605400 | 1.786 | -0.01 | -0.33 | 1.792 | 1.806 | 1.782 | 18696 |
| 1731519000 | 1.792 | 0 | 0.00 | 1.792 | 1.792 | 1.792 | 0 |
| 1731432600 | 1.792 | 0 | 0.00 | 1.792 | 1.792 | 1.792 | 0 |
| 1731346200 | 1.792 | 0.01 | 0.79 | 1.778 | 1.834 | 1.778 | 12903 |
| 1731087000 | 1.778 | -0 | -0.11 | 1.78 | 1.79 | 1.772 | 6056 |
| 1731000600 | 1.78 | -0.08 | -4.30 | 1.852 | 1.854 | 1.752 | 38758 |
| 1730914200 | 1.86 | -0 | -0.11 | 1.862 | 1.896 | 1.86 | 22440 |
| 1730827800 | 1.862 | -0.01 | -0.53 | 1.87 | 1.89 | 1.862 | 11172 |
| 1730741400 | 1.872 | -0.06 | -3.01 | 1.9 | 1.9 | 1.864 | 29539 |
| 1730482200 | 1.93 | -0 | -0.21 | 1.934 | 1.934 | 1.93 | 1157 |
| 1730395800 | 1.934 | 0 | 0.00 | 1.94 | 1.97 | 1.928 | 16694 |
| 1730309400 | 1.934 | -0 | -0.10 | 1.936 | 1.94 | 1.924 | 12086 |
| 1730223000 | 1.936 | 0 | 0.10 | 1.932 | 1.952 | 1.926 | 9205 |
| 1730136600 | 1.934 | -0 | -0.10 | 1.932 | 1.934 | 1.932 | 6616 |
| 1729873800 | 1.936 | -0 | -0.21 | 1.94 | 1.948 | 1.932 | 7641 |
| 1729787400 | 1.94 | -0.02 | -0.92 | 1.958 | 1.966 | 1.932 | 7152 |
| 1729701000 | 1.958 | -0.02 | -1.11 | 1.98 | 1.98 | 1.952 | 13819 |
| 1729614600 | 1.98 | 0.01 | 0.30 | 1.97 | 1.98 | 1.96 | 6092 |
| 1729528200 | 1.974 | -0.02 | -1.10 | 1.996 | 2 | 1.97 | 10116 |
| 1729269000 | 1.996 | 0.02 | 0.91 | 1.98 | 2.02 | 1.98 | 10635 |
| 1729182600 | 1.978 | -0.02 | -0.90 | 1.992 | 1.992 | 1.978 | 3872 |
| 1729096200 | 1.996 | 0 | 0.00 | 1.996 | 1.996 | 1.996 | 0 |
| 1729009800 | 1.996 | -0.02 | -0.94 | 2.015 | 2.035 | 1.996 | 25588 |
| 1728923400 | 2.015 | -0.02 | -0.98 | 2.045 | 2.045 | 2.015 | 10721 |
| 1728664200 | 2.035 | 0.01 | 0.25 | 2.02 | 2.04 | 2.02 | 5000 |
| 1728577800 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1728491400 | 2.0299999 | -0.01 | -0.49 | 2.0299999 | 2.04 | 2.0299999 | 2987 |
| 1728405000 | 2.04 | 0 | 0.00 | 2.04 | 2.06 | 2.0299999 | 7116 |
| 1728318600 | 2.04 | 0.01 | 0.49 | 2.065 | 2.07 | 2.035 | 13565 |
| 1728059400 | 2.0299999 | 0 | 0.25 | 2.0299999 | 2.065 | 2.02 | 16654 |
| 1727973000 | 2.025 | -0.06 | -2.64 | 2.08 | 2.08 | 2 | 19509 |
| 1727886600 | 2.08 | 0.06 | 2.97 | 2.02 | 2.08 | 1.992 | 13475 |
| 1727800200 | 2.02 | 0.04 | 2.12 | 1.994 | 2.02 | 1.99 | 9919 |
| 1727713800 | 1.978 | 0.03 | 1.33 | 1.952 | 1.996 | 1.952 | 24742 |
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
