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 | -0.09 | -3.7037037037 | 2.43 | 2.435 | 2.275 | 119181 | 2.33141766 | DE |
| 4 | 0.04 | 1.73913043478 | 2.3 | 2.49 | 2.26 | 101094 | 2.36544565 | DE |
| 12 | -0.075 | -3.10559006211 | 2.415 | 2.65 | 2.26 | 85933 | 2.45519018 | DE |
| 26 | -0.24 | -9.3023255814 | 2.58 | 2.65 | 2.23 | 81582 | 2.44717382 | DE |
| 52 | 0.015 | 0.645161290323 | 2.325 | 2.65 | 2.16 | 93752 | 2.40624462 | DE |
| 156 | -0.98 | -29.5180722892 | 3.32 | 3.7 | 1.864 | 98015 | 2.49021891 | DE |
| 260 | 0.48 | 25.8064516129 | 1.86 | 4.15 | 1.225 | 99867 | 2.54689272 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2.31 | 0.02 | 0.65 | 2.295 | 2.31 | 2.275 | 143147 |
| 1732815000 | 2.295 | -0.03 | -1.08 | 2.32 | 2.33 | 2.295 | 126711 |
| 1732728600 | 2.32 | -0.07 | -2.73 | 2.375 | 2.375 | 2.315 | 193004 |
| 1732642200 | 2.3849999 | -0.04 | -1.45 | 2.41 | 2.41 | 2.38 | 54323 |
| 1732555800 | 2.42 | 0 | 0.21 | 2.43 | 2.435 | 2.4049999 | 78721 |
| 1732296600 | 2.415 | 0 | 0.00 | 2.41 | 2.435 | 2.39 | 102511 |
| 1732210200 | 2.415 | -0.02 | -0.82 | 2.45 | 2.45 | 2.4049999 | 62655 |
| 1732123800 | 2.435 | 0.01 | 0.41 | 2.45 | 2.475 | 2.425 | 86378 |
| 1732037400 | 2.425 | -0.02 | -0.61 | 2.46 | 2.46 | 2.39 | 172970 |
| 1731951000 | 2.44 | 0.06 | 2.52 | 2.415 | 2.49 | 2.41 | 138098 |
| 1731691800 | 2.38 | -0.01 | -0.21 | 2.375 | 2.4 | 2.37 | 55913 |
| 1731605400 | 2.3849999 | -0.01 | -0.42 | 2.36 | 2.41 | 2.355 | 88664 |
| 1731519000 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1731432600 | 2.395 | 0 | 0.00 | 2.395 | 2.395 | 2.395 | 0 |
| 1731346200 | 2.395 | 0.06 | 2.35 | 2.39 | 2.41 | 2.365 | 162946 |
| 1731087000 | 2.34 | 0.05 | 2.18 | 2.29 | 2.35 | 2.2599999 | 108536 |
| 1731000600 | 2.29 | 0.03 | 1.33 | 2.2799999 | 2.31 | 2.2799999 | 42499 |
| 1730914200 | 2.2599999 | -0.04 | -1.74 | 2.3 | 2.33 | 2.2599999 | 52492 |
| 1730827800 | 2.3 | 0 | 0.22 | 2.295 | 2.315 | 2.29 | 40686 |
| 1730741400 | 2.295 | -0.02 | -0.65 | 2.3 | 2.325 | 2.2799999 | 109439 |
| 1730482200 | 2.31 | -0.01 | -0.22 | 2.3 | 2.325 | 2.3 | 46737 |
| 1730395800 | 2.315 | -0.02 | -0.64 | 2.32 | 2.325 | 2.3 | 46093 |
| 1730309400 | 2.33 | -0.03 | -1.27 | 2.345 | 2.36 | 2.315 | 113449 |
| 1730223000 | 2.36 | -0.04 | -1.67 | 2.4 | 2.415 | 2.355 | 63777 |
| 1730136600 | 2.4 | 0 | 0.00 | 2.395 | 2.4 | 2.365 | 37342 |
| 1729873800 | 2.4 | -0.01 | -0.41 | 2.415 | 2.42 | 2.365 | 69662 |
| 1729787400 | 2.41 | -0.01 | -0.41 | 2.44 | 2.44 | 2.41 | 44280 |
| 1729701000 | 2.42 | -0.01 | -0.21 | 2.43 | 2.435 | 2.42 | 53843 |
| 1729614600 | 2.425 | -0.03 | -1.02 | 2.44 | 2.44 | 2.425 | 28396 |
| 1729528200 | 2.45 | -0.03 | -1.01 | 2.475 | 2.49 | 2.45 | 67566 |
| 1729269000 | 2.475 | -0.01 | -0.20 | 2.495 | 2.505 | 2.475 | 25921 |
| 1729182600 | 2.48 | -0.03 | -1.20 | 2.46 | 2.505 | 2.46 | 38636 |
| 1729096200 | 2.5099999 | 0 | 0.00 | 2.5099999 | 2.5099999 | 2.5099999 | 0 |
| 1729009800 | 2.5099999 | -0.04 | -1.57 | 2.55 | 2.555 | 2.5099999 | 29917 |
| 1728923400 | 2.55 | -0.01 | -0.20 | 2.55 | 2.565 | 2.55 | 38080 |
| 1728664200 | 2.555 | -0.01 | -0.20 | 2.555 | 2.57 | 2.5299999 | 65612 |
| 1728577800 | 2.56 | 0 | 0.00 | 2.56 | 2.56 | 2.56 | 0 |
| 1728491400 | 2.56 | 0.02 | 0.79 | 2.54 | 2.56 | 2.525 | 35069 |
| 1728405000 | 2.54 | -0.01 | -0.20 | 2.54 | 2.545 | 2.52 | 43305 |
| 1728318600 | 2.545 | -0.03 | -0.97 | 2.595 | 2.595 | 2.535 | 72580 |
| 1728059400 | 2.57 | 0.02 | 0.78 | 2.55 | 2.58 | 2.55 | 71145 |
| 1727973000 | 2.55 | -0.05 | -1.73 | 2.615 | 2.615 | 2.55 | 98786 |
| 1727886600 | 2.595 | -0.01 | -0.19 | 2.615 | 2.615 | 2.59 | 58248 |
| 1727800200 | 2.6 | -0.03 | -1.14 | 2.63 | 2.65 | 2.6 | 93575 |
| 1727713800 | 2.63 | -0.01 | -0.19 | 2.63 | 2.65 | 2.595 | 117618 |
| 1727454600 | 2.6349999 | 0.02 | 0.76 | 2.62 | 2.6349999 | 2.62 | 48609 |
| 1727368200 | 2.615 | 0.02 | 0.77 | 2.595 | 2.65 | 2.585 | 243496 |
| 1727281800 | 2.595 | 0.03 | 0.97 | 2.575 | 2.595 | 2.57 | 95635 |
| 1727195400 | 2.57 | 0 | 0.00 | 2.57 | 2.595 | 2.56 | 115763 |
| 1727109000 | 2.57 | 0.06 | 2.39 | 2.56 | 2.6 | 2.55 | 190056 |
| 1726849800 | 2.5099999 | -0.05 | -1.95 | 2.56 | 2.56 | 2.495 | 126011 |
| 1726763400 | 2.56 | 0.01 | 0.39 | 2.555 | 2.57 | 2.545 | 97851 |
| 1726677000 | 2.55 | 0.04 | 1.59 | 2.52 | 2.55 | 2.5099999 | 68073 |
| 1726590600 | 2.5099999 | 0.01 | 0.40 | 2.495 | 2.54 | 2.485 | 108250 |
| 1726504200 | 2.5 | 0.02 | 0.60 | 2.475 | 2.515 | 2.455 | 85040 |
| 1726245000 | 2.485 | 0.04 | 1.84 | 2.44 | 2.485 | 2.435 | 71826 |
| 1726158600 | 2.44 | 0.02 | 0.83 | 2.44 | 2.44 | 2.42 | 69525 |
| 1726072200 | 2.42 | 0 | 0.00 | 2.42 | 2.455 | 2.42 | 139640 |
| 1725985800 | 2.42 | -0.02 | -0.62 | 2.44 | 2.45 | 2.415 | 83943 |
| 1725899400 | 2.435 | 0.02 | 1.04 | 2.415 | 2.445 | 2.41 | 89203 |
| 1725640200 | 2.41 | -0.01 | -0.41 | 2.415 | 2.43 | 2.3849999 | 78843 |
| 1725553800 | 2.42 | -0.02 | -0.62 | 2.42 | 2.465 | 2.42 | 304549 |
| 1725467400 | 2.435 | 0.02 | 0.62 | 2.41 | 2.475 | 2.395 | 122414 |
| 1725381000 | 2.42 | -0.03 | -1.02 | 2.455 | 2.47 | 2.415 | 174931 |
| 1725294600 | 2.445 | 0.09 | 4.04 | 2.36 | 2.465 | 2.35 | 89085 |
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
