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 | 0.03 | 0.862068965517 | 3.48 | 3.51 | 3.44 | 6537 | 3.50658732 | DE |
| 4 | 0.66 | 23.1578947368 | 2.85 | 3.6 | 2.76 | 35516 | 3.42792153 | DE |
| 12 | 0.53 | 17.7852348993 | 2.98 | 3.6 | 2.76 | 15061 | 3.3431506 | DE |
| 26 | 0.64 | 22.2996515679 | 2.87 | 3.6 | 2.65 | 12802 | 3.14162074 | DE |
| 52 | 0.21 | 6.36363636364 | 3.3 | 4.1 | 2.65 | 11730 | 3.30807211 | DE |
| 156 | -0.65 | -15.625 | 4.16 | 4.4 | 2.65 | 8065 | 3.51690594 | DE |
| 260 | 1.91 | 119.375 | 1.6 | 4.9 | 1.2 | 11172 | 3.36662192 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1742491800 | 3.51 | 0 | 0.00 | 3.5 | 3.51 | 3.48 | 4951 |
| 1742405400 | 3.51 | 0.01 | 0.29 | 3.46 | 3.51 | 3.45 | 9302 |
| 1742319000 | 3.5 | -0.01 | -0.28 | 3.51 | 3.51 | 3.45 | 6030 |
| 1742232600 | 3.51 | 0.01 | 0.29 | 3.51 | 3.51 | 3.45 | 7277 |
| 1741973400 | 3.5 | 0.06 | 1.74 | 3.48 | 3.51 | 3.44 | 5124 |
| 1741887000 | 3.44 | -0.04 | -1.15 | 3.5 | 3.51 | 3.42 | 10109 |
| 1741800600 | 3.48 | 0.11 | 3.26 | 3.32 | 3.6 | 3.31 | 91456 |
| 1741714200 | 3.37 | -0.1 | -2.88 | 3.41 | 3.48 | 3.33 | 23867 |
| 1741627800 | 3.47 | 0.01 | 0.29 | 3.39 | 3.48 | 3.23 | 87103 |
| 1741368600 | 3.46 | 0.57 | 19.72 | 2.99 | 3.46 | 2.99 | 417411 |
| 1741282200 | 2.89 | 0.01 | 0.35 | 2.91 | 2.99 | 2.87 | 2535 |
| 1741195800 | 2.88 | 0.01 | 0.35 | 2.88 | 2.99 | 2.88 | 1663 |
| 1741109400 | 2.87 | -0.13 | -4.33 | 2.87 | 2.95 | 2.87 | 706 |
| 1741023000 | 3 | 0 | 0.00 | 3.0099999 | 3.02 | 2.99 | 4561 |
| 1740763800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 787 |
| 1740677400 | 3 | 0.1 | 3.45 | 2.9 | 3 | 2.9 | 24421 |
| 1740591000 | 2.9 | 0.14 | 5.07 | 2.7599999 | 2.9 | 2.7599999 | 3027 |
| 1740504600 | 2.7599999 | -0.09 | -3.16 | 2.85 | 2.85 | 2.7599999 | 3160 |
| 1740418200 | 2.85 | 0.01 | 0.35 | 2.85 | 2.85 | 2.85 | 350 |
| 1740159000 | 2.84 | 0.01 | 0.35 | 2.85 | 2.85 | 2.83 | 6481 |
| 1740072600 | 2.83 | 0.03 | 1.07 | 2.89 | 2.9 | 2.83 | 2380 |
| 1739986200 | 2.8 | 0.01 | 0.36 | 2.8 | 2.8 | 2.8 | 3166 |
| 1739899800 | 2.79 | -0.11 | -3.79 | 2.83 | 2.83 | 2.7599999 | 7036 |
| 1739813400 | 2.9 | 0.07 | 2.47 | 2.86 | 2.9 | 2.83 | 1041 |
| 1739554200 | 2.83 | -0.02 | -0.70 | 2.86 | 2.88 | 2.83 | 3722 |
| 1739467800 | 2.85 | -0.01 | -0.35 | 2.85 | 2.85 | 2.85 | 497 |
| 1739381400 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1739295000 | 2.86 | -0.02 | -0.69 | 2.84 | 2.88 | 2.83 | 2371 |
| 1739208600 | 2.88 | -0.08 | -2.70 | 2.92 | 2.92 | 2.83 | 1367 |
| 1738949400 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.88 | 5235 |
| 1738863000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 592 |
| 1738776600 | 3 | 0.06 | 2.04 | 2.93 | 3 | 2.93 | 10127 |
| 1738690200 | 2.94 | 0.06 | 2.08 | 2.94 | 2.94 | 2.94 | 208 |
| 1738603800 | 2.88 | -0.02 | -0.69 | 2.89 | 2.89 | 2.88 | 670 |
| 1738344600 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9 | 2.9 | 1749 |
| 1738258200 | 2.89 | -0.01 | -0.34 | 2.88 | 2.93 | 2.88 | 1348 |
| 1738171800 | 2.9 | -0.05 | -1.69 | 2.95 | 2.95 | 2.88 | 3762 |
| 1738085400 | 2.95 | 0.05 | 1.72 | 2.87 | 2.95 | 2.87 | 2275 |
| 1737999000 | 2.9 | 0 | 0.00 | 2.9 | 2.96 | 2.9 | 2397 |
| 1737739800 | 2.9 | 0.04 | 1.40 | 2.92 | 2.95 | 2.9 | 4661 |
| 1737653400 | 2.86 | 0 | 0.00 | 2.93 | 2.93 | 2.86 | 439 |
| 1737567000 | 2.86 | -0.04 | -1.38 | 2.94 | 2.94 | 2.85 | 4453 |
| 1737480600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737394200 | 2.9 | 0 | 0.00 | 2.9 | 2.94 | 2.85 | 1034 |
| 1737135000 | 2.9 | 0 | 0.00 | 2.96 | 2.98 | 2.9 | 1075 |
| 1737048600 | 2.9 | -0.03 | -1.02 | 2.93 | 2.93 | 2.9 | 876 |
| 1736962200 | 2.93 | -0.05 | -1.68 | 2.9 | 2.96 | 2.9 | 1508 |
| 1736875800 | 2.98 | 0.06 | 2.05 | 2.91 | 2.98 | 2.9 | 2081 |
| 1736789400 | 2.92 | -0.03 | -1.02 | 2.93 | 2.93 | 2.92 | 1301 |
| 1736530200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.93 | 394 |
| 1736443800 | 2.95 | 0 | 0.00 | 2.95 | 2.97 | 2.95 | 775 |
| 1736357400 | 2.95 | -0.07 | -2.32 | 3.02 | 3.02 | 2.91 | 47472 |
| 1736271000 | 3.02 | 0.07 | 2.37 | 2.96 | 3.04 | 2.96 | 5954 |
| 1736184600 | 2.95 | -0.05 | -1.67 | 2.98 | 3 | 2.95 | 1427 |
| 1735925400 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3 | 1424 |
| 1735839000 | 3 | 0.02 | 0.67 | 3.0099999 | 3.0099999 | 3 | 3067 |
| 1735666200 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1735579800 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.97 | 16788 |
| 1735320600 | 2.98 | 0 | 0.00 | 2.98 | 2.99 | 2.98 | 4629 |
| 1735061400 | 2.98 | -0.01 | -0.33 | 3.06 | 3.06 | 2.98 | 4334 |
| 1734975000 | 2.99 | -0.01 | -0.33 | 3.08 | 3.08 | 2.95 | 77755 |
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
