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 | 1.52284263959 | 1.97 | 2.2 | 1.97 | 5936 | 2.05642544 | DE |
| 4 | -0.05 | -2.43902439024 | 2.05 | 2.21 | 1.95 | 5870 | 2.078381 | DE |
| 12 | -0.05 | -2.43902439024 | 2.05 | 2.34 | 1.815 | 9229 | 2.10743113 | DE |
| 26 | 0.05 | 2.5641025641 | 1.95 | 2.34 | 1.64 | 10097 | 2.03379129 | DE |
| 52 | 0.05 | 2.5641025641 | 1.95 | 2.5 | 1.64 | 61074 | 1.94565435 | DE |
| 156 | -1.145 | -36.4069952305 | 3.145 | 3.335 | 1.42 | 33617 | 2.15998572 | DE |
| 260 | 0.195 | 10.8033240997 | 1.805 | 3.945 | 0.81 | 46372 | 2.11551818 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.04 | 2411 |
| 1737048600 | 2.06 | 0.06 | 3.00 | 2 | 2.2 | 1.99 | 26348 |
| 1736962200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 14 |
| 1736875800 | 2 | 0.02 | 1.01 | 1.985 | 2 | 1.985 | 784 |
| 1736789400 | 1.98 | 0.01 | 0.51 | 1.97 | 1.98 | 1.97 | 125 |
| 1736530200 | 1.97 | 0 | 0.25 | 1.965 | 1.98 | 1.965 | 1630 |
| 1736443800 | 1.965 | -0.09 | -4.15 | 2.05 | 2.07 | 1.95 | 12898 |
| 1736357400 | 2.05 | -0.09 | -4.21 | 2.14 | 2.14 | 2.05 | 4092 |
| 1736271000 | 2.14 | -0.03 | -1.38 | 2.18 | 2.18 | 2.14 | 2943 |
| 1736184600 | 2.17 | 0.04 | 1.88 | 2.13 | 2.21 | 2.11 | 16454 |
| 1735925400 | 2.13 | -0.01 | -0.47 | 2.14 | 2.14 | 2.13 | 354 |
| 1735839000 | 2.14 | 0.02 | 0.94 | 2.14 | 2.17 | 2.14 | 3134 |
| 1735666200 | 2.12 | 0.03 | 1.44 | 2.1 | 2.13 | 2.1 | 3881 |
| 1735579800 | 2.09 | 0 | 0.00 | 2.09 | 2.12 | 2.08 | 14338 |
| 1735320600 | 2.09 | -0.01 | -0.48 | 2.11 | 2.11 | 2.08 | 4584 |
| 1735061400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.09 | 1968 |
| 1734975000 | 2.1 | 0.05 | 2.44 | 2.05 | 2.1 | 2.05 | 3826 |
| 1734715800 | 2.05 | -0.01 | -0.49 | 2.06 | 2.06 | 2.05 | 2993 |
| 1734629400 | 2.06 | 0 | 0.00 | 2.06 | 2.11 | 2.06 | 4081 |
| 1734543000 | 2.06 | -0.04 | -1.90 | 2.1 | 2.1 | 2.06 | 7577 |
| 1734456600 | 2.1 | 0.02 | 0.96 | 2.08 | 2.11 | 2.06 | 8552 |
| 1734370200 | 2.08 | 0.04 | 1.96 | 2.04 | 2.17 | 2.04 | 28119 |
| 1734111000 | 2.04 | 0.02 | 0.99 | 2.02 | 2.08 | 2 | 9670 |
| 1734024600 | 2.02 | 0.09 | 4.66 | 1.93 | 2.06 | 1.93 | 7183 |
| 1733938200 | 1.93 | 0.02 | 1.05 | 1.91 | 1.93 | 1.91 | 4528 |
| 1733851800 | 1.91 | 0.03 | 1.60 | 1.88 | 1.91 | 1.88 | 1739 |
| 1733765400 | 1.88 | 0.02 | 1.08 | 1.86 | 1.88 | 1.815 | 7159 |
| 1733506200 | 1.86 | -0.03 | -1.33 | 1.89 | 1.89 | 1.84 | 15110 |
| 1733419800 | 1.885 | 0 | 0.00 | 1.88 | 1.9 | 1.875 | 9750 |
| 1733333400 | 1.885 | 0 | 0.00 | 1.885 | 1.91 | 1.885 | 1613 |
| 1733247000 | 1.885 | -0.02 | -0.79 | 1.9 | 1.9 | 1.88 | 6160 |
| 1733160600 | 1.9 | -0.03 | -1.55 | 1.95 | 1.95 | 1.9 | 3402 |
| 1732901400 | 1.93 | -0.01 | -0.52 | 1.94 | 1.955 | 1.92 | 4794 |
| 1732815000 | 1.94 | 0 | 0.00 | 1.94 | 1.945 | 1.93 | 1614 |
| 1732728600 | 1.94 | -0.03 | -1.52 | 1.97 | 1.97 | 1.92 | 8475 |
| 1732642200 | 1.97 | 0 | 0.00 | 1.96 | 1.99 | 1.96 | 1417 |
| 1732555800 | 1.97 | -0.03 | -1.25 | 2 | 2 | 1.955 | 4099 |
| 1732296600 | 1.995 | 0.01 | 0.50 | 1.985 | 1.995 | 1.985 | 557 |
| 1732210200 | 1.985 | -0.02 | -0.75 | 2 | 2 | 1.98 | 5292 |
| 1732123800 | 2 | 0 | 0.00 | 2 | 2 | 1.99 | 975 |
| 1732037400 | 2 | -0.04 | -1.96 | 2.04 | 2.04 | 1.985 | 9424 |
| 1731951000 | 2.04 | -0.02 | -0.97 | 2.06 | 2.06 | 2.02 | 1797 |
| 1731691800 | 2.06 | -0.08 | -3.74 | 2.14 | 2.14 | 1.96 | 27717 |
| 1731605400 | 2.14 | -0.07 | -3.17 | 2.18 | 2.18 | 2.1 | 10780 |
| 1731519000 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1731432600 | 2.21 | -0.02 | -0.90 | 2.23 | 2.23 | 2.21 | 91626 |
| 1731346200 | 2.23 | -0.05 | -2.19 | 2.25 | 2.25 | 2.18 | 24882 |
| 1731087000 | 2.2799999 | -0.02 | -0.87 | 2.32 | 2.32 | 2.27 | 8860 |
| 1731000600 | 2.3 | 0.12 | 5.50 | 2.18 | 2.34 | 2.18 | 41810 |
| 1730914200 | 2.18 | 0.05 | 2.35 | 2.13 | 2.19 | 2.13 | 9681 |
| 1730827800 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2.06 | 11436 |
| 1730741400 | 2.06 | -0.02 | -0.96 | 2.1 | 2.1 | 2.0299999 | 14101 |
| 1730482200 | 2.08 | 0.01 | 0.48 | 2.07 | 2.09 | 2.06 | 7987 |
| 1730395800 | 2.07 | 0.01 | 0.49 | 2.07 | 2.08 | 2.06 | 2279 |
| 1730309400 | 2.06 | 0.01 | 0.49 | 2.05 | 2.07 | 2.05 | 3791 |
| 1730223000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 549 |
| 1730136600 | 2.05 | 0 | 0.00 | 2.05 | 2.06 | 2.0299999 | 8574 |
| 1729873800 | 2.05 | 0.02 | 0.99 | 2.04 | 2.05 | 2.04 | 4661 |
| 1729787400 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.04 | 2.02 | 8833 |
| 1729701000 | 2.02 | 0 | 0.00 | 2.02 | 2.0299999 | 2.02 | 110936 |
| 1729614600 | 2.02 | 0 | 0.00 | 2.02 | 2.0299999 | 2.0099999 | 10308 |
| 1729528200 | 2.02 | 0 | 0.00 | 2.02 | 2.05 | 2.0099999 | 7409 |
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
