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 | -0.154 | -5.06578947368 | 3.04 | 3.112 | 2.874 | 1816965 | 2.97032117 | DE |
| 4 | -0.034 | -1.16438356164 | 2.92 | 3.112 | 2.672 | 2165109 | 2.90783781 | DE |
| 12 | 0.326 | 12.734375 | 2.56 | 3.112 | 2.41 | 2057147 | 2.75131603 | DE |
| 26 | -0.678 | -19.0235690236 | 3.564 | 3.64 | 2.398 | 1904482 | 2.74432358 | DE |
| 52 | -2.354 | -44.9236641221 | 5.24 | 5.94 | 2.398 | 1438216 | 3.29183092 | DE |
| 156 | 1.636 | 130.88 | 1.25 | 5.94 | 1.03 | 1171441 | 2.69665795 | DE |
| 260 | 1.178 | 68.9695550351 | 1.708 | 5.94 | 0.973 | 1173745 | 2.16686003 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2.886 | -0.09 | -3.02 | 2.982 | 2.99 | 2.874 | 2020386 |
| 1738258200 | 2.976 | 0 | 0.13 | 2.97 | 3 | 2.962 | 798347 |
| 1738171800 | 2.972 | 0.08 | 2.62 | 2.934 | 3.008 | 2.918 | 1796269 |
| 1738085400 | 2.896 | -0.14 | -4.61 | 3.032 | 3.066 | 2.892 | 2510525 |
| 1737999000 | 3.036 | 0.03 | 1.13 | 2.964 | 3.044 | 2.95 | 1557771 |
| 1737739800 | 3.0019999 | -0.03 | -0.92 | 3.04 | 3.112 | 2.982 | 2421911 |
| 1737653400 | 3.0299999 | -0.01 | -0.46 | 3.02 | 3.068 | 3.02 | 711843 |
| 1737567000 | 3.044 | 0.02 | 0.66 | 3.0299999 | 3.12 | 3.0139999 | 2834510 |
| 1737480600 | 3.024 | -0.03 | -1.11 | 3.072 | 3.072 | 2.928 | 2851147 |
| 1737394200 | 3.058 | 0.07 | 2.48 | 2.984 | 3.06 | 2.918 | 3808993 |
| 1737135000 | 2.984 | 0.12 | 4.19 | 2.88 | 2.984 | 2.88 | 3404310 |
| 1737048600 | 2.864 | 0.05 | 1.70 | 2.836 | 2.88 | 2.804 | 1466343 |
| 1736962200 | 2.816 | 0.08 | 3.07 | 2.75 | 2.816 | 2.75 | 994931 |
| 1736875800 | 2.732 | 0.02 | 0.59 | 2.72 | 2.7719999 | 2.72 | 845098 |
| 1736789400 | 2.716 | 0 | 0.07 | 2.71 | 2.77 | 2.684 | 1121865 |
| 1736530200 | 2.714 | -0.08 | -2.93 | 2.796 | 2.81 | 2.708 | 1506635 |
| 1736443800 | 2.796 | -0.03 | -0.92 | 2.8 | 2.826 | 2.778 | 801522 |
| 1736357400 | 2.822 | 0.09 | 3.14 | 2.7 | 2.834 | 2.672 | 3608174 |
| 1736271000 | 2.736 | -0.32 | -10.47 | 3.096 | 3.096 | 2.732 | 6635061 |
| 1736184600 | 3.056 | 0.05 | 1.73 | 3.024 | 3.096 | 2.986 | 2323625 |
| 1735925400 | 3.004 | 0.08 | 2.74 | 2.92 | 3.016 | 2.92 | 1972702 |
| 1735839000 | 2.924 | 0.01 | 0.34 | 2.916 | 2.944 | 2.85 | 1438402 |
| 1735666200 | 2.914 | 0 | 0.00 | 2.908 | 2.922 | 2.872 | 1130612 |
| 1735579800 | 2.914 | -0.01 | -0.48 | 2.932 | 2.946 | 2.892 | 1593436 |
| 1735320600 | 2.928 | 0.11 | 3.83 | 2.838 | 2.928 | 2.83 | 2410080 |
| 1735061400 | 2.82 | 0.03 | 1.22 | 2.786 | 2.846 | 2.77 | 1464785 |
| 1734975000 | 2.786 | 0.02 | 0.65 | 2.7679999 | 2.814 | 2.754 | 1635654 |
| 1734715800 | 2.7679999 | 0.02 | 0.58 | 2.746 | 2.79 | 2.722 | 1081986 |
| 1734629400 | 2.7519999 | -0.04 | -1.29 | 2.75 | 2.822 | 2.726 | 2016660 |
| 1734543000 | 2.7879999 | 0.06 | 2.20 | 2.74 | 2.844 | 2.74 | 2276983 |
| 1734456600 | 2.728 | -0.05 | -1.94 | 2.7639999 | 2.7799999 | 2.716 | 1019664 |
| 1734370200 | 2.782 | -0.04 | -1.35 | 2.82 | 2.836 | 2.676 | 2678535 |
| 1734111000 | 2.82 | 0.04 | 1.51 | 2.8 | 2.862 | 2.79 | 2599482 |
| 1734024600 | 2.778 | 0.03 | 1.24 | 2.766 | 2.838 | 2.726 | 2493283 |
| 1733938200 | 2.744 | 0.09 | 3.47 | 2.652 | 2.75 | 2.628 | 2272657 |
| 1733851800 | 2.652 | -0.01 | -0.38 | 2.66 | 2.688 | 2.556 | 2324431 |
| 1733765400 | 2.662 | 0.04 | 1.45 | 2.63 | 2.698 | 2.62 | 1554579 |
| 1733506200 | 2.624 | 0.13 | 5.38 | 2.488 | 2.628 | 2.488 | 3576067 |
| 1733419800 | 2.49 | -0.32 | -11.51 | 2.83 | 2.854 | 2.49 | 7997164 |
| 1733333400 | 2.814 | 0.12 | 4.30 | 2.702 | 2.814 | 2.702 | 2752963 |
| 1733247000 | 2.698 | 0.03 | 0.97 | 2.694 | 2.73 | 2.67 | 1261549 |
| 1733160600 | 2.672 | 0.06 | 2.38 | 2.61 | 2.716 | 2.604 | 2386940 |
| 1732901400 | 2.61 | 0.03 | 1.08 | 2.576 | 2.614 | 2.562 | 782094 |
| 1732815000 | 2.582 | 0.03 | 1.33 | 2.532 | 2.626 | 2.532 | 944434 |
| 1732728600 | 2.548 | -0 | -0.08 | 2.558 | 2.586 | 2.524 | 753628 |
| 1732642200 | 2.55 | -0.05 | -1.77 | 2.55 | 2.58 | 2.516 | 1446695 |
| 1732555800 | 2.596 | 0.02 | 0.85 | 2.596 | 2.654 | 2.584 | 2678758 |
| 1732296600 | 2.574 | 0.15 | 6.10 | 2.44 | 2.576 | 2.41 | 3026764 |
| 1732210200 | 2.426 | -0.02 | -0.66 | 2.43 | 2.456 | 2.414 | 1141463 |
| 1732123800 | 2.442 | -0.08 | -3.33 | 2.5259999 | 2.532 | 2.416 | 2299323 |
| 1732037400 | 2.5259999 | -0.06 | -2.24 | 2.68 | 2.7 | 2.462 | 4252216 |
| 1731951000 | 2.584 | -0.01 | -0.54 | 2.598 | 2.624 | 2.562 | 1316987 |
| 1731691800 | 2.598 | 0.02 | 0.93 | 2.558 | 2.608 | 2.556 | 1224073 |
| 1731605400 | 2.574 | 0.01 | 0.39 | 2.55 | 2.632 | 2.546 | 1023214 |
| 1731519000 | 2.564 | 0 | 0.00 | 2.564 | 2.564 | 2.564 | 0 |
| 1731432600 | 2.564 | -0.08 | -3.03 | 2.62 | 2.634 | 2.552 | 1341097 |
| 1731346200 | 2.644 | 0.09 | 3.61 | 2.554 | 2.714 | 2.554 | 2194023 |
| 1731087000 | 2.552 | -0.01 | -0.55 | 2.56 | 2.6 | 2.544 | 940048 |
| 1731000600 | 2.566 | 0.09 | 3.63 | 2.484 | 2.578 | 2.484 | 1304435 |
| 1730914200 | 2.476 | -0.06 | -2.52 | 2.548 | 2.59 | 2.426 | 1587095 |
| 1730827800 | 2.54 | 0.01 | 0.24 | 2.548 | 2.57 | 2.5299999 | 637456 |
| 1730741400 | 2.5339999 | -0.06 | -2.16 | 2.62 | 2.62 | 2.5299999 | 879292 |
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
