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 | -0.0881 | -2.99659863946 | 2.94 | 3.16 | 2.8519 | 66029 | 3.04268171 | CS |
| 4 | -0.52 | -15.4215724072 | 3.3719 | 3.54 | 2.55 | 391066 | 3.09534781 | CS |
| 12 | -9.5581 | -77.0193392425 | 12.41 | 14.06 | 2.55 | 446229 | 4.14868991 | CS |
| 26 | -18.3481 | -86.5476415094 | 21.2 | 22 | 2.55 | 593216 | 10.3703322 | CS |
| 52 | -100.1481 | -97.2311650485 | 103 | 121.8 | 2.55 | 1455924 | 23.33360575 | CS |
| 156 | -149.1481 | -98.12375 | 152 | 152 | 2.55 | 1446207 | 23.43454848 | CS |
| 260 | -149.1481 | -98.12375 | 152 | 152 | 2.55 | 1446207 | 23.43454848 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 2.91 | -0.14 | -4.59 | 3.1 | 3.1 | 2.86 | 41442 |
| 1738280100 | 3.05 | -0.04 | -1.29 | 3 | 3.0882 | 2.9204 | 67877 |
| 1738193700 | 3.09 | 0.11 | 3.69 | 2.96 | 3.16 | 2.95 | 106524 |
| 1738107300 | 2.98 | 0.05 | 1.71 | 2.945 | 3.05 | 2.91 | 32415 |
| 1738020900 | 2.93 | -0.16 | -5.18 | 2.97 | 3.05 | 2.88 | 58382 |
| 1737761700 | 3.09 | -0.12 | -3.74 | 2.94 | 3.12 | 2.92 | 64946 |
| 1737675300 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1737588900 | 3.21 | 0.25 | 8.45 | 2.91 | 3.325 | 2.91 | 197981 |
| 1737502500 | 2.96 | -0.18 | -5.73 | 2.87 | 3.14 | 2.87 | 215560 |
| 1737156900 | 3.14 | 0.28 | 9.79 | 2.87 | 3.225 | 2.62 | 4297941 |
| 1737070500 | 2.86 | -0.18 | -5.92 | 2.7599999 | 3.05 | 2.62 | 163387 |
| 1736984100 | 3.04 | 0.29 | 10.55 | 2.68 | 3.3 | 2.61 | 753844 |
| 1736897700 | 2.75 | 0.11 | 4.17 | 2.7 | 2.7799999 | 2.55 | 65774 |
| 1736811300 | 2.64 | -0.25 | -8.65 | 2.86 | 2.9 | 2.6 | 55127 |
| 1736552100 | 2.89 | 0.03 | 1.05 | 2.9 | 2.9265 | 2.72 | 23291 |
| 1736379300 | 2.86 | -0.09 | -3.05 | 2.95 | 3.04 | 2.7 | 172607 |
| 1736292900 | 2.95 | -0.04 | -1.17 | 3 | 3.095 | 2.91 | 79902 |
| 1736206500 | 2.985 | -0.49 | -13.98 | 3.57 | 3.57 | 2.93 | 197830 |
| 1735947300 | 3.47 | 0.1 | 2.97 | 3.37 | 3.54 | 3.29 | 101657 |
| 1735860900 | 3.37 | -0.39 | -10.37 | 3.66 | 3.76 | 3.35 | 201382 |
| 1735688100 | 3.76 | -0.22 | -5.53 | 3.93 | 4.14 | 3.55 | 507905 |
| 1735601700 | 3.98 | 0.68 | 20.61 | 4.5599999 | 4.58 | 3.63 | 11941097 |
| 1735342500 | 3.3 | -0.19 | -5.44 | 3.43 | 3.5439 | 3.22 | 41316 |
| 1735256100 | 3.49 | 0.1 | 2.95 | 3.32 | 3.6144 | 3.3 | 74878 |
| 1735077840 | 3.39 | -0.11 | -3.14 | 3.51 | 3.58 | 3.3 | 41210 |
| 1734996900 | 3.5 | -0.1 | -2.78 | 3.57 | 3.57 | 3.38 | 59501 |
| 1734737700 | 3.6 | 0.6 | 20.00 | 3.0099999 | 3.6 | 3 | 298421 |
| 1734651300 | 3 | -0.16 | -5.06 | 3.16 | 3.355 | 2.88 | 152736 |
| 1734564900 | 3.16 | -0.15 | -4.53 | 3.3 | 3.3 | 3.02 | 96496 |
| 1734478500 | 3.31 | 0.19 | 6.09 | 3.06 | 3.36 | 2.9939 | 114117 |
| 1734392100 | 3.12 | -0.07 | -2.19 | 3.15 | 3.23 | 3 | 82077 |
| 1734132900 | 3.19 | 0.04 | 1.27 | 3.16 | 3.25 | 3.1 | 50587 |
| 1734046500 | 3.15 | -0.2 | -5.97 | 3.2799999 | 3.29 | 3.0099999 | 135437 |
| 1733960100 | 3.35 | 0 | 0.00 | 3.3 | 3.35 | 3.11 | 149810 |
| 1733873700 | 3.35 | -0.18 | -5.10 | 3.55 | 3.6 | 3.31 | 154158 |
| 1733787300 | 3.53 | -0.42 | -10.63 | 3.94 | 4 | 3.5 | 141419 |
| 1733528100 | 3.95 | 0.34 | 9.42 | 3.7 | 3.96 | 3.55 | 114610 |
| 1733441700 | 3.61 | -0.26 | -6.72 | 3.85 | 4 | 3.6 | 149821 |
| 1733355300 | 3.87 | -0.1 | -2.52 | 4.1 | 4.1 | 3.82 | 88920 |
| 1733268900 | 3.97 | -0.51 | -11.38 | 4.32 | 4.75 | 3.87 | 134764 |
| 1733182500 | 4.48 | -0.44 | -8.94 | 5 | 5.25 | 4.3201 | 205443 |
| 1732917840 | 4.92 | -0.57 | -10.38 | 5.49 | 5.51 | 4.82 | 263940 |
| 1732750500 | 5.49 | -0.51 | -8.50 | 5.9 | 5.9344 | 5.46 | 105618 |
| 1732664100 | 6 | -0.33 | -5.21 | 6.05 | 6.1834 | 5.5500999 | 190179 |
| 1732577700 | 6.33 | 0.05 | 0.80 | 6.65 | 6.65 | 6.1601 | 214294 |
| 1732318500 | 6.28 | -7.24 | -53.55 | 6.2 | 6.6227 | 5.85 | 943024 |
| 1732232100 | 13.52 | 0.16 | 1.20 | 13.16 | 14.06 | 13.16 | 41046 |
| 1732145700 | 13.36 | 0.17 | 1.29 | 13.19 | 14 | 12.95 | 70433 |
| 1732059300 | 13.19 | 0.8 | 6.46 | 13 | 13.6499 | 11.7 | 155773 |
| 1731972900 | 12.39 | 0.73 | 6.26 | 13 | 13.775 | 12.01 | 194455 |
| 1731713700 | 11.66 | 2.09 | 21.84 | 9.52 | 11.71 | 9.52 | 168296 |
| 1731627300 | 9.57 | -0.69 | -6.73 | 10.58 | 10.89 | 9.03 | 83147 |
| 1731540900 | 10.26 | -0.34 | -3.21 | 10.47 | 10.6399 | 10.0101 | 41577 |
| 1731454500 | 10.6 | -0.05 | -0.47 | 10.8 | 11.09 | 10 | 68571 |
| 1731368100 | 10.65 | -0.53 | -4.74 | 11.09 | 11.37 | 10.45 | 70993 |
| 1731108900 | 11.18 | -0.64 | -5.37 | 12.41 | 12.4928 | 10.87 | 115750 |
| 1731022500 | 11.815 | -1.09 | -8.41 | 12.5 | 15 | 11.5 | 656425 |
| 1730936100 | 12.9 | 0.69 | 5.65 | 12.13 | 14.079 | 11.3 | 328082 |
| 1730849700 | 12.21 | 0.51 | 4.36 | 11.45 | 12.7 | 10.814 | 215539 |
| 1730763300 | 11.7 | 0.78 | 7.14 | 10.7 | 12.2346 | 10.5532 | 168225 |
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
