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 | 0.02 | 0.970873786408 | 2.06 | 2.18 | 2 | 57371 | 2.0737951 | CS |
| 4 | -0.28 | -11.8644067797 | 2.36 | 2.36 | 1.92 | 78257 | 2.05942545 | CS |
| 12 | -0.37 | -15.1020408163 | 2.45 | 2.525 | 1.92 | 103892 | 2.18105126 | CS |
| 26 | -0.01 | -0.478468899522 | 2.09 | 3.48 | 1.92 | 129811 | 2.45024565 | CS |
| 52 | -0.29 | -12.2362869198 | 2.37 | 3.48 | 1.7 | 110114 | 2.45459221 | CS |
| 156 | 0.33 | 18.8571428571 | 1.75 | 6.74 | 1.06 | 481034 | 2.85460068 | CS |
| 260 | -28.64 | -93.2291666667 | 30.72 | 73.1 | 1.06 | 390389 | 14.50874805 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 2.08 | -0.03 | -1.42 | 2.0802 | 2.14 | 2.0299999 | 30365 |
| 1742250900 | 2.11 | 0.06 | 2.93 | 2.02 | 2.18 | 2.0099999 | 59621 |
| 1741991700 | 2.05 | 0.03 | 1.49 | 2.0099999 | 2.0772 | 2 | 84169 |
| 1741905300 | 2.02 | -0.06 | -2.88 | 2.0299999 | 2.0932 | 2.0099999 | 26572 |
| 1741818900 | 2.08 | -0.01 | -0.48 | 2.12 | 2.126 | 2.04 | 61411 |
| 1741732500 | 2.09 | 0.06 | 2.96 | 2.06 | 2.1501 | 2.0408 | 55084 |
| 1741646100 | 2.0299999 | -0.16 | -7.31 | 2.15 | 2.2385 | 2.0099999 | 136161 |
| 1741390500 | 2.19 | 0.07 | 3.30 | 2.11 | 2.2493 | 2.08 | 48102 |
| 1741304100 | 2.12 | 0.01 | 0.47 | 2.17 | 2.18 | 2.0501 | 74669 |
| 1741217700 | 2.11 | 0.08 | 3.94 | 2.0299999 | 2.125 | 2.0299999 | 35336 |
| 1741131300 | 2.0299999 | 0.04 | 2.01 | 2 | 2.08 | 1.93 | 78931 |
| 1741044900 | 1.99 | -0.03 | -1.49 | 2.0299999 | 2.0752 | 1.95 | 66777 |
| 1740785700 | 2.02 | 0.07 | 3.59 | 1.96 | 2.0406 | 1.96 | 37958 |
| 1740699300 | 1.95 | -0.04 | -2.01 | 2 | 2.07 | 1.92 | 88687 |
| 1740612900 | 1.99 | 0.02 | 1.02 | 2 | 2.0506 | 1.99 | 74120 |
| 1740526500 | 1.97 | -0.07 | -3.43 | 2.04 | 2.04 | 1.92 | 167252 |
| 1740440100 | 2.04 | -0.04 | -1.92 | 2.13 | 2.17 | 2.0299999 | 108282 |
| 1740180900 | 2.08 | -0.03 | -1.42 | 2.12 | 2.17 | 2.0675 | 83974 |
| 1740094500 | 2.11 | -0.07 | -3.34 | 2.18 | 2.2172 | 2.05 | 109834 |
| 1740008100 | 2.183 | 0 | 0.14 | 2.2 | 2.23 | 2.18 | 32048 |
| 1739921700 | 2.18 | 0.05 | 2.35 | 2.36 | 2.36 | 2.15 | 136150 |
| 1739576100 | 2.13 | -0.05 | -2.29 | 2.22 | 2.22 | 1.96 | 247358 |
| 1739489700 | 2.18 | -0.06 | -2.68 | 2.14 | 2.27 | 2.04 | 312258 |
| 1739403300 | 2.24 | -0.05 | -2.18 | 2.2799999 | 2.33 | 2.2 | 67042 |
| 1739316900 | 2.29 | -0.07 | -2.97 | 2.33 | 2.4665 | 2.2601 | 41221 |
| 1739230500 | 2.36 | -0.02 | -0.84 | 2.39 | 2.52 | 2.25 | 83256 |
| 1738971300 | 2.38 | -0.06 | -2.46 | 2.4 | 2.525 | 2.33 | 54113 |
| 1738884900 | 2.44 | -0.04 | -1.61 | 2.49 | 2.49 | 2.3457 | 90888 |
| 1738798500 | 2.48 | 0.12 | 5.08 | 2.32 | 2.48 | 2.27 | 114277 |
| 1738712100 | 2.36 | 0.13 | 5.83 | 2.2 | 2.41 | 2.2 | 66444 |
| 1738625700 | 2.23 | -0.17 | -7.08 | 2.32 | 2.3499 | 2.19 | 59738 |
| 1738366500 | 2.4 | 0.15 | 6.67 | 2.2501 | 2.44 | 2.2501 | 221985 |
| 1738280100 | 2.25 | 0.08 | 3.69 | 2.2 | 2.3 | 2.15 | 99777 |
| 1738193700 | 2.17 | 0.05 | 2.36 | 2.15 | 2.3499 | 2.02 | 373081 |
| 1738107300 | 2.12 | -0.03 | -1.40 | 2.13 | 2.1899 | 2.0503999 | 224447 |
| 1738020900 | 2.15 | 0.03 | 1.42 | 2.12 | 2.16 | 2.0767 | 120790 |
| 1737761700 | 2.12 | -0.03 | -1.40 | 2.15 | 2.18 | 2.06 | 72035 |
| 1737675300 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1737588900 | 2.15 | 0.01 | 0.47 | 2.14 | 2.2266 | 2.1333 | 45079 |
| 1737502500 | 2.14 | 0 | 0.00 | 2.25 | 2.25 | 2.14 | 47825 |
| 1737156900 | 2.14 | 0 | 0.00 | 2.14 | 2.19 | 2.08 | 71974 |
| 1737070500 | 2.14 | -0.09 | -4.04 | 2.24 | 2.24 | 2.1 | 31891 |
| 1736984100 | 2.23 | 0.14 | 6.70 | 2.14 | 2.3 | 2.1015 | 118715 |
| 1736897700 | 2.09 | 0.04 | 1.95 | 2.07 | 2.14 | 2.05 | 58137 |
| 1736811300 | 2.05 | -0.06 | -2.84 | 2.05 | 2.0889 | 2 | 103375 |
| 1736552100 | 2.11 | -0.02 | -0.94 | 2.25 | 2.254 | 2.0884 | 94681 |
| 1736379300 | 2.13 | -0.03 | -1.39 | 2.19 | 2.2617 | 2.13 | 27550 |
| 1736292900 | 2.16 | -0.11 | -4.85 | 2.32 | 2.32 | 2.15 | 72234 |
| 1736206500 | 2.27 | 0.03 | 1.34 | 2.25 | 2.3201 | 2.02 | 229252 |
| 1735947300 | 2.24 | -0.11 | -4.68 | 2.35 | 2.4 | 2.17 | 210243 |
| 1735860900 | 2.35 | 0.05 | 2.17 | 2.34 | 2.39 | 2.3 | 23145 |
| 1735688100 | 2.3 | 0.14 | 6.48 | 2.17 | 2.33 | 2.17 | 108271 |
| 1735601700 | 2.16 | -0.1 | -4.42 | 2.21 | 2.2947 | 2.16 | 146019 |
| 1735342500 | 2.2599999 | -0.09 | -3.83 | 2.39 | 2.39 | 2.21 | 210474 |
| 1735256100 | 2.35 | -0.04 | -1.67 | 2.36 | 2.44 | 2.2799999 | 171767 |
| 1735077840 | 2.39 | -0.03 | -1.24 | 2.45 | 2.47 | 2.3501 | 25668 |
| 1734996900 | 2.42 | -0.01 | -0.41 | 2.47 | 2.54 | 2.34 | 87220 |
| 1734737700 | 2.43 | 0.05 | 2.10 | 2.36 | 2.52 | 2.32 | 92000 |
| 1734651300 | 2.38 | -0.22 | -8.29 | 2.65 | 2.65 | 2.3401 | 195937 |
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
