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 | 0 | 1.75 | 1.85 | 1.75 | 397746 | 1.79508796 | DE |
| 4 | 0.2 | 12.9032258065 | 1.55 | 2 | 1.45 | 612338 | 1.81549467 | DE |
| 12 | 0.45 | 34.6153846154 | 1.3 | 2 | 1.3 | 539513 | 1.66248345 | DE |
| 26 | -0.35 | -16.6666666667 | 2.1 | 2.1 | 1.05 | 679083 | 1.51092674 | DE |
| 52 | -0.65 | -27.0833333333 | 2.4 | 2.6 | 1.05 | 508202 | 1.70181729 | DE |
| 156 | -4.8 | -73.2824427481 | 6.55 | 7.55 | 1.05 | 354734 | 3.16851555 | DE |
| 260 | -9.25 | -84.0909090909 | 11 | 11 | 1.05 | 356179 | 3.55890573 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1.75 | -0.03 | -1.41 | 1.775 | 1.775 | 1.75 | 82447 |
| 1734024600 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.775 | 225855 |
| 1733938200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 7000 |
| 1733851800 | 1.8 | 0 | 0.00 | 1.8 | 1.85 | 1.775 | 1037326 |
| 1733765400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 636101 |
| 1733506200 | 1.75 | -0.2 | -10.26 | 1.95 | 1.95 | 1.75 | 2082656 |
| 1733419800 | 1.95 | 0.5 | 34.48 | 1.45 | 2 | 1.45 | 5893545 |
| 1733333400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 592067 |
| 1733247000 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 201280 |
| 1733160600 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 100097 |
| 1732901400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 72454 |
| 1732815000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 88264 |
| 1732728600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732642200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 28261 |
| 1732555800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 50000 |
| 1732296600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 51055 |
| 1732210200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 416810 |
| 1732123800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 80796 |
| 1732037400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 27630 |
| 1731951000 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 573106 |
| 1731691800 | 1.55 | 0.2 | 14.81 | 1.45 | 1.65 | 1.45 | 3142566 |
| 1731605400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 437835 |
| 1731519000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 460976 |
| 1731432600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 86431 |
| 1731346200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1316616 |
| 1731087000 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 2462258 |
| 1731000600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 58582 |
| 1730914200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 292150 |
| 1730827800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 29943 |
| 1730741400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 253955 |
| 1730482200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730395800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 45000 |
| 1730309400 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.55 | 544026 |
| 1730223000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 181659 |
| 1730136600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1410608 |
| 1729873800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 180212 |
| 1729787400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 490989 |
| 1729701000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 50819 |
| 1729614600 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 1974786 |
| 1729528200 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 984445 |
| 1729269000 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 138006 |
| 1729182600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 488586 |
| 1729096200 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 376675 |
| 1729009800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 190255 |
| 1728923400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 11879 |
| 1728664200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 59531 |
| 1728577800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 106048 |
| 1728491400 | 1.65 | 0.15 | 10.00 | 1.5 | 1.65 | 1.5 | 741535 |
| 1728405000 | 1.5 | -0.05 | -3.23 | 1.5 | 1.675 | 1.5 | 66553 |
| 1728318600 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.55 | 477015 |
| 1728059400 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.65 | 429621 |
| 1727973000 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 253280 |
| 1727886600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 105330 |
| 1727800200 | 1.65 | 0.15 | 10.00 | 1.5 | 1.7 | 1.5 | 1254213 |
| 1727713800 | 1.5 | 0.15 | 11.11 | 1.35 | 1.5 | 1.35 | 862881 |
| 1727454600 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 260090 |
| 1727368200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7585 |
| 1727281800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 403025 |
| 1727195400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 20000 |
| 1727109000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726849800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.25 | 840358 |
| 1726763400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 20000 |
| 1726677000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 102752 |
| 1726590600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 255116 |
| 1726504200 | 1.4 | -0.15 | -9.68 | 1.55 | 1.55 | 1.4 | 556442 |
| 1726245000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 114150 |
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
