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 | -0.045 | -2.49307479224 | 1.805 | 1.94 | 1.7206 | 2454124 | 1.81428579 | CS |
| 4 | -1.3634 | -43.6511493885 | 3.1234 | 3.15 | 1.7206 | 3365274 | 2.12014813 | CS |
| 12 | -0.79 | -30.9803921569 | 2.55 | 3.67 | 1.7206 | 2831285 | 2.65273677 | CS |
| 26 | -1.34 | -43.2258064516 | 3.1 | 3.67 | 1.7206 | 2143907 | 2.75572664 | CS |
| 52 | -0.75 | -29.8804780876 | 2.51 | 3.67 | 1.7206 | 1886197 | 2.72105054 | CS |
| 156 | -5.6 | -76.0869565217 | 7.36 | 8.6512 | 1.7206 | 2198957 | 4.495365 | CS |
| 260 | 0.32 | 22.2222222222 | 1.44 | 19.79 | 1.22 | 3671628 | 7.46088098 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.76 | 0.01 | 0.57 | 1.78 | 1.8086 | 1.7206 | 2458583 |
| 1741905300 | 1.75 | -0.14 | -7.41 | 1.88 | 1.885 | 1.74 | 2758376 |
| 1741818900 | 1.89 | 0.02 | 1.07 | 1.9 | 1.94 | 1.86 | 2348132 |
| 1741732500 | 1.87 | 0.05 | 2.75 | 1.82 | 1.905 | 1.82 | 2277341 |
| 1741646100 | 1.82 | 0.02 | 1.11 | 1.79 | 1.85 | 1.771 | 2615595 |
| 1741390500 | 1.8 | -0.04 | -1.91 | 1.84 | 1.875 | 1.78 | 2594152 |
| 1741304100 | 1.835 | -0.09 | -4.43 | 1.89 | 1.89 | 1.81 | 2022704 |
| 1741217700 | 1.92 | 0.04 | 2.13 | 1.9 | 1.95 | 1.85 | 1723994 |
| 1741131300 | 1.88 | -0.03 | -1.57 | 1.86 | 1.92 | 1.8 | 3119653 |
| 1741044900 | 1.91 | -0.13 | -6.37 | 2.06 | 2.14 | 1.9 | 3560652 |
| 1740785700 | 2.04 | 0.02 | 0.99 | 2.025 | 2.07 | 1.97 | 2946274 |
| 1740699300 | 2.02 | 0.09 | 4.39 | 1.999 | 2.075 | 1.965 | 3295384 |
| 1740612900 | 1.935 | -0.09 | -4.21 | 2.06 | 2.06 | 1.9 | 5060723 |
| 1740526500 | 2.02 | -0.69 | -25.46 | 2.59 | 2.67 | 1.81 | 15844510 |
| 1740440100 | 2.71 | -0.09 | -3.21 | 2.82 | 2.865 | 2.675 | 2381110 |
| 1740180900 | 2.8 | -0.12 | -4.11 | 2.96 | 2.96 | 2.79 | 2017759 |
| 1740094500 | 2.92 | -0.06 | -2.01 | 3.0099999 | 3.0099999 | 2.9 | 1750338 |
| 1740008100 | 2.98 | -0.07 | -2.30 | 3.0299999 | 3.05 | 2.93 | 2614712 |
| 1739921700 | 3.05 | -0.08 | -2.56 | 3.11 | 3.15 | 3.0099999 | 3831023 |
| 1739576100 | 3.13 | -0.04 | -1.26 | 3.19 | 3.22 | 3.12 | 1770285 |
| 1739489700 | 3.17 | -0.02 | -0.47 | 3.18 | 3.22 | 3.15 | 1991197 |
| 1739403300 | 3.185 | -0.1 | -2.90 | 3.22 | 3.27 | 3.18 | 2042478 |
| 1739316900 | 3.2799999 | -0.12 | -3.53 | 3.38 | 3.46 | 3.2799999 | 2030243 |
| 1739230500 | 3.4 | -0.01 | -0.29 | 3.46 | 3.5 | 3.375 | 2426529 |
| 1738971300 | 3.41 | -0.03 | -0.87 | 3.45 | 3.475 | 3.38 | 2097992 |
| 1738884900 | 3.44 | -0.13 | -3.64 | 3.56 | 3.62 | 3.3601 | 2608900 |
| 1738798500 | 3.57 | 0.12 | 3.48 | 3.47 | 3.67 | 3.47 | 2953014 |
| 1738712100 | 3.45 | 0.35 | 11.29 | 3.05 | 3.49 | 3.05 | 3887588 |
| 1738625700 | 3.1 | -0.21 | -6.34 | 3.17 | 3.295 | 3.09 | 2860024 |
| 1738366500 | 3.31 | -0.01 | -0.30 | 3.34 | 3.47 | 3.22 | 2699113 |
| 1738280100 | 3.32 | 0.06 | 1.84 | 3.3 | 3.41 | 3.27 | 3853185 |
| 1738193700 | 3.2599999 | 0.1 | 3.16 | 3.14 | 3.3 | 3.14 | 3368727 |
| 1738107300 | 3.16 | -0.01 | -0.32 | 3.15 | 3.2 | 3.0299999 | 2894578 |
| 1738020900 | 3.17 | 0.02 | 0.63 | 3.09 | 3.21 | 3.05 | 2219751 |
| 1737761700 | 3.15 | 0.23 | 7.88 | 2.96 | 3.21 | 2.96 | 3791105 |
| 1737675300 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737588900 | 2.92 | -0.02 | -0.68 | 2.94 | 2.97 | 2.87 | 2165846 |
| 1737502500 | 2.94 | 0.06 | 2.08 | 2.88 | 3.0299999 | 2.815 | 2917660 |
| 1737156900 | 2.88 | 0.04 | 1.41 | 2.88 | 2.89 | 2.805 | 1766745 |
| 1737070500 | 2.84 | -0.01 | -0.35 | 2.85 | 2.88 | 2.79 | 1407106 |
| 1736984100 | 2.85 | 0.15 | 5.56 | 2.8 | 2.87 | 2.7599999 | 1591913 |
| 1736897700 | 2.7 | -0.03 | -1.10 | 2.7599999 | 2.8 | 2.69 | 1755359 |
| 1736811300 | 2.73 | -0.31 | -10.20 | 3 | 3.035 | 2.685 | 4254712 |
| 1736552100 | 3.04 | 0.03 | 1.00 | 3.0099999 | 3.1699 | 2.98 | 3281095 |
| 1736379300 | 3.0099999 | -0.01 | -0.33 | 2.96 | 3.0099999 | 2.88 | 2387473 |
| 1736292900 | 3.02 | 0.01 | 0.33 | 3.04 | 3.1 | 2.965 | 2828529 |
| 1736206500 | 3.0099999 | 0.14 | 4.88 | 2.89 | 3.06 | 2.88 | 3593483 |
| 1735947300 | 2.87 | 0.24 | 9.13 | 2.65 | 2.925 | 2.64 | 4426127 |
| 1735860900 | 2.63 | 0.12 | 4.78 | 2.55 | 2.6889 | 2.545 | 3489247 |
| 1735688100 | 2.5099999 | 0.02 | 0.80 | 2.5 | 2.59 | 2.4995 | 2638771 |
| 1735601700 | 2.49 | -0.13 | -4.96 | 2.58 | 2.6 | 2.47 | 1988232 |
| 1735342500 | 2.62 | -0.02 | -0.76 | 2.64 | 2.69 | 2.58 | 1820382 |
| 1735256100 | 2.64 | 0.09 | 3.53 | 2.59 | 2.65 | 2.5099999 | 1440804 |
| 1735077840 | 2.55 | 0.02 | 0.79 | 2.5099999 | 2.58 | 2.48 | 1268749 |
| 1734996900 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.585 | 2.5099999 | 1848176 |
| 1734737700 | 2.56 | 0.03 | 1.19 | 2.5099999 | 2.6299 | 2.47 | 2139020 |
| 1734651300 | 2.5299999 | -0.05 | -1.94 | 2.62 | 2.62 | 2.495 | 2777162 |
| 1734564900 | 2.58 | -0.13 | -4.80 | 2.73 | 2.77 | 2.54 | 2695606 |
| 1734478500 | 2.71 | -0.04 | -1.45 | 2.75 | 2.7599999 | 2.65 | 1270365 |
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
