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 | -0.11 | -4.04411764706 | 2.72 | 2.76 | 2.52 | 12119 | 2.62519903 | DE |
| 4 | -0.27 | -9.375 | 2.88 | 2.9 | 2.52 | 6923 | 2.71710676 | DE |
| 12 | -0.59 | -18.4375 | 3.2 | 3.2 | 2.52 | 6240 | 2.84717145 | DE |
| 26 | -0.69 | -20.9090909091 | 3.3 | 3.4 | 2.52 | 6459 | 3.01310937 | DE |
| 52 | -1.19 | -31.3157894737 | 3.8 | 3.9 | 2.52 | 8053 | 3.12612664 | DE |
| 156 | -1.31 | -33.4183673469 | 3.92 | 7.1 | 2.2 | 6486 | 3.23878285 | DE |
| 260 | -0.34 | -11.5254237288 | 2.95 | 12.9 | 1.62 | 5754 | 4.26890385 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 2.61 | 0.03 | 1.16 | 2.64 | 2.7599999 | 2.61 | 26309 |
| 1741368600 | 2.58 | -0.09 | -3.37 | 2.52 | 2.72 | 2.52 | 12317 |
| 1741282200 | 2.67 | -0.02 | -0.74 | 2.67 | 2.67 | 2.67 | 17 |
| 1741195800 | 2.69 | 0.06 | 2.28 | 2.74 | 2.7599999 | 2.69 | 14174 |
| 1741109400 | 2.63 | -0.12 | -4.36 | 2.72 | 2.74 | 2.63 | 7777 |
| 1741023000 | 2.75 | -0.04 | -1.43 | 2.74 | 2.7799999 | 2.72 | 17165 |
| 1740763800 | 2.79 | 0 | 0.00 | 2.8 | 2.8 | 2.79 | 3485 |
| 1740677400 | 2.79 | 0 | 0.00 | 2.84 | 2.84 | 2.79 | 2000 |
| 1740591000 | 2.79 | 0 | 0.00 | 2.74 | 2.84 | 2.74 | 3841 |
| 1740504600 | 2.79 | -0.01 | -0.36 | 2.79 | 2.79 | 2.79 | 2693 |
| 1740418200 | 2.8 | 0 | 0.00 | 2.74 | 2.8 | 2.74 | 8404 |
| 1740159000 | 2.8 | 0.01 | 0.36 | 2.86 | 2.86 | 2.8 | 12172 |
| 1740072600 | 2.79 | -0.01 | -0.36 | 2.72 | 2.86 | 2.72 | 11473 |
| 1739986200 | 2.8 | -0.01 | -0.36 | 2.8 | 2.8 | 2.8 | 2271 |
| 1739899800 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 40 |
| 1739813400 | 2.81 | 0.01 | 0.36 | 2.9 | 2.9 | 2.81 | 690 |
| 1739554200 | 2.8 | -0.08 | -2.78 | 2.8 | 2.8 | 2.8 | 7008 |
| 1739467800 | 2.88 | 0.06 | 2.13 | 2.88 | 2.88 | 2.88 | 451 |
| 1739381400 | 2.82 | -0.02 | -0.70 | 2.82 | 2.82 | 2.82 | 4095 |
| 1739295000 | 2.84 | 0.01 | 0.35 | 2.88 | 2.88 | 2.84 | 2072 |
| 1739208600 | 2.83 | -0.02 | -0.70 | 2.8 | 2.83 | 2.8 | 3656 |
| 1738949400 | 2.85 | -0.05 | -1.72 | 2.88 | 2.88 | 2.85 | 58610 |
| 1738863000 | 2.9 | 0 | 0.00 | 2.9 | 2.92 | 2.9 | 15570 |
| 1738776600 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 18313 |
| 1738690200 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738603800 | 2.9 | -0.06 | -2.03 | 2.9 | 2.9 | 2.9 | 3 |
| 1738344600 | 2.96 | 0 | 0.00 | 2.94 | 2.96 | 2.94 | 3700 |
| 1738258200 | 2.96 | 0.01 | 0.34 | 2.9 | 2.96 | 2.9 | 2662 |
| 1738171800 | 2.95 | -0.01 | -0.34 | 2.95 | 2.95 | 2.95 | 0 |
| 1738085400 | 2.96 | 0.06 | 2.07 | 3 | 3.02 | 2.96 | 7430 |
| 1737999000 | 2.9 | -0.03 | -1.02 | 2.8 | 2.9 | 2.8 | 545 |
| 1737739800 | 2.93 | 0.01 | 0.34 | 2.93 | 2.93 | 2.93 | 2507 |
| 1737653400 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 200 |
| 1737567000 | 2.92 | -0.01 | -0.34 | 2.92 | 2.92 | 2.92 | 23350 |
| 1737480600 | 2.93 | 0.01 | 0.34 | 2.93 | 2.93 | 2.93 | 43 |
| 1737394200 | 2.92 | -0.05 | -1.68 | 2.82 | 3.12 | 2.82 | 540 |
| 1737135000 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1737048600 | 2.97 | -0.03 | -1.00 | 3.12 | 3.12 | 2.97 | 9150 |
| 1736962200 | 3 | 0.02 | 0.67 | 2.9 | 3 | 2.82 | 5860 |
| 1736875800 | 2.98 | 0 | 0.00 | 3.06 | 3.06 | 2.98 | 3000 |
| 1736789400 | 2.98 | 0.04 | 1.36 | 2.98 | 2.98 | 2.98 | 0 |
| 1736530200 | 2.94 | -0.1 | -3.29 | 3.1 | 3.1 | 2.82 | 15373 |
| 1736443800 | 3.04 | 0 | 0.00 | 2.82 | 3.04 | 2.82 | 12315 |
| 1736357400 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 5232 |
| 1736271000 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 24 |
| 1736184600 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 1058 |
| 1735925400 | 3.04 | 0.04 | 1.33 | 2.98 | 3.04 | 2.98 | 1500 |
| 1735839000 | 3 | -0.04 | -1.32 | 3 | 3 | 3 | 0 |
| 1735666200 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
| 1735579800 | 3.04 | 0 | 0.00 | 2.98 | 3.04 | 2.98 | 422 |
| 1735320600 | 3.04 | -0.02 | -0.65 | 3.04 | 3.04 | 3.04 | 0 |
| 1735061400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 1274 |
| 1734975000 | 3.06 | 0.06 | 2.00 | 2.82 | 3.14 | 2.82 | 12433 |
| 1734715800 | 3 | 0.02 | 0.67 | 3 | 3 | 3 | 240 |
| 1734629400 | 2.98 | -0.02 | -0.67 | 2.98 | 2.98 | 2.98 | 2150 |
| 1734543000 | 3 | 0.01 | 0.33 | 3.18 | 3.18 | 2.9 | 7722 |
| 1734456600 | 2.99 | -0.1 | -3.24 | 3.2 | 3.2 | 2.99 | 2358 |
| 1734370200 | 3.09 | 0 | 0.00 | 3 | 3.18 | 3 | 417 |
| 1734111000 | 3.09 | 0.14 | 4.75 | 3.09 | 3.09 | 3.09 | 1695 |
| 1734024600 | 2.95 | -0.09 | -2.96 | 2.95 | 2.95 | 2.95 | 0 |
| 1733938200 | 3.04 | 0 | 0.00 | 2.9 | 3.04 | 2.9 | 2432 |
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
