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 | 0.12 | 3.73831775701 | 3.21 | 3.37 | 2.92 | 100240 | 3.20444826 | CS |
| 4 | -4.54 | -57.6874205845 | 7.87 | 8.5 | 2.8 | 6316803 | 4.78905705 | CS |
| 12 | -0.19 | -5.39772727273 | 3.52 | 8.5 | 1.6999 | 2618282 | 4.52732158 | CS |
| 26 | -3.23 | -49.237804878 | 6.56 | 9.712 | 1.6999 | 2783824 | 4.88398946 | CS |
| 52 | -17.15 | -83.740234375 | 20.48 | 236.16 | 1.6999 | 2747297 | 23.38224139 | CS |
| 156 | -56.67 | -94.45 | 60 | 236.16 | 1.6999 | 2014380 | 24.56445036 | CS |
| 260 | -56.67 | -94.45 | 60 | 236.16 | 1.6999 | 2014380 | 24.56445036 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 3.33 | 0.02 | 0.60 | 3.37 | 3.37 | 3.13 | 81425 |
| 1735342500 | 3.31 | 0.15 | 4.75 | 3.19 | 3.35 | 3.0099999 | 134094 |
| 1735256100 | 3.16 | 0.19 | 6.40 | 2.92 | 3.21 | 2.92 | 100522 |
| 1735077840 | 2.97 | -0.24 | -7.48 | 3.21 | 3.23 | 2.95 | 84918 |
| 1734996900 | 3.21 | 0.01 | 0.31 | 3.2599999 | 3.33 | 3.142 | 67777 |
| 1734737700 | 3.2 | -0.23 | -6.71 | 3.2801 | 3.2801 | 3.05 | 123350 |
| 1734651300 | 3.43 | -0.02 | -0.58 | 3.765 | 3.765 | 3.25 | 250305 |
| 1734564900 | 3.45 | 0.44 | 14.62 | 3 | 4.558 | 2.8508 | 1567801 |
| 1734478500 | 3.0099999 | -0.43 | -12.50 | 3.61 | 3.61 | 2.8301 | 165302 |
| 1734392100 | 3.44 | 0.06 | 1.78 | 3.22 | 3.6187 | 3.1 | 194918 |
| 1734132900 | 3.38 | -0.16 | -4.52 | 3.54 | 3.64 | 3.275 | 172074 |
| 1734046500 | 3.54 | -0.5 | -12.38 | 3.84 | 3.9 | 3.45 | 212186 |
| 1733960100 | 4.04 | 0.05 | 1.25 | 4 | 4.585 | 3.8 | 609788 |
| 1733873700 | 3.99 | 0.54 | 15.65 | 3.6198 | 4.23 | 3.33 | 641840 |
| 1733787300 | 3.45 | 0.45 | 15.00 | 2.89 | 3.72 | 2.85 | 766338 |
| 1733528100 | 3 | -0.1 | -3.23 | 3.0581999 | 3.25 | 2.8 | 673659 |
| 1733441700 | 3.1 | -0.46 | -12.92 | 3.485 | 3.485 | 3 | 706133 |
| 1733355300 | 3.56 | -1.33 | -27.20 | 3.9749 | 4.03 | 3.486 | 1968028 |
| 1733268900 | 4.89 | 3.02 | 161.50 | 7.87 | 8.5 | 4.6 | 111498796 |
| 1733182500 | 1.87 | -0.07 | -3.61 | 1.92 | 1.99 | 1.86 | 49606 |
| 1732917840 | 1.94 | 0.01 | 0.52 | 1.91 | 1.97 | 1.9005 | 27684 |
| 1732750500 | 1.93 | 0.05 | 2.66 | 1.88 | 1.94 | 1.86 | 55021 |
| 1732664100 | 1.88 | -0.03 | -1.57 | 1.93 | 1.99 | 1.85 | 71542 |
| 1732577700 | 1.91 | 0.05 | 2.69 | 1.8001 | 1.98 | 1.8001 | 54953 |
| 1732318500 | 1.86 | -0.07 | -3.63 | 1.86 | 2.02 | 1.83 | 109088 |
| 1732232100 | 1.93 | 0.16 | 9.04 | 1.74 | 2 | 1.7 | 138162 |
| 1732145700 | 1.77 | -0.17 | -8.76 | 1.97 | 1.97 | 1.6999 | 98490 |
| 1732059300 | 1.94 | -0.04 | -2.02 | 2.04 | 2.04 | 1.88 | 70168 |
| 1731972900 | 1.98 | -0.06 | -2.94 | 1.96 | 2.0897 | 1.93 | 56250 |
| 1731713700 | 2.04 | -0.02 | -0.73 | 1.99 | 2.4 | 1.91 | 151947 |
| 1731627300 | 2.055 | -0.11 | -4.86 | 2.0501999 | 2.13 | 1.9 | 93064 |
| 1731540900 | 2.16 | -0.25 | -10.37 | 2.37 | 2.4024 | 2.11 | 103180 |
| 1731454500 | 2.41 | -0.15 | -5.86 | 2.43 | 2.525 | 2.32 | 75209 |
| 1731368100 | 2.56 | 0.07 | 2.81 | 2.5 | 2.63 | 2.4301 | 90460 |
| 1731108900 | 2.49 | -0.1 | -3.86 | 2.56 | 2.62 | 2.41 | 109945 |
| 1731022500 | 2.59 | 0.16 | 6.58 | 2.42 | 2.83 | 2.38 | 212736 |
| 1730936100 | 2.43 | -0.15 | -5.81 | 2.5 | 2.54 | 2.313 | 164284 |
| 1730849700 | 2.58 | 0.05 | 1.98 | 2.5099999 | 2.66 | 2.3509 | 137670 |
| 1730763300 | 2.5299999 | -0.05 | -1.94 | 2.61 | 2.6117 | 2.3966 | 68263 |
| 1730500500 | 2.58 | -0.26 | -8.99 | 2.77 | 2.7925 | 2.58 | 100446 |
| 1730414100 | 2.835 | 0.02 | 0.53 | 2.99 | 2.99 | 2.61 | 185198 |
| 1730327700 | 2.82 | -0.21 | -6.93 | 2.97 | 3.02 | 2.7501 | 78995 |
| 1730241300 | 3.0299999 | -0.65 | -17.66 | 3.4998 | 3.56 | 2.89 | 267336 |
| 1730154900 | 3.68 | 0.79 | 27.34 | 2.8 | 3.8 | 2.8 | 538605 |
| 1729895700 | 2.89 | -0.2 | -6.47 | 2.99 | 3 | 2.6257 | 378215 |
| 1729809300 | 3.09 | 0.06 | 1.97 | 2.7599999 | 3.61 | 2.6791999 | 670369 |
| 1729722900 | 3.0304 | -0.47 | -13.36 | 3.408 | 3.408 | 2.9664 | 285612 |
| 1729636500 | 3.4976 | -0.39 | -9.97 | 3.8272 | 3.9168 | 3.3952 | 148357 |
| 1729550100 | 3.884784 | -0.12 | -2.88 | 3.776 | 4.032 | 3.36 | 164215 |
| 1729290900 | 4 | -0.14 | -3.47 | 4.32 | 4.4736 | 3.848 | 193695 |
| 1729204500 | 4.144 | 0.16 | 3.89 | 3.84 | 4.5456 | 3.5568 | 314339 |
| 1729118100 | 3.9888 | 0.55 | 16.01 | 3.5392 | 4 | 3.4352 | 184656 |
| 1729031700 | 3.4384 | -0.02 | -0.60 | 3.4592 | 3.4656 | 3.36 | 242627 |
| 1728945300 | 3.4592 | -0.06 | -1.73 | 3.5184 | 3.5184 | 3.328 | 31383 |
| 1728686100 | 3.52 | 0.16 | 4.81 | 3.3584 | 3.52 | 3.312 | 30659 |
| 1728599700 | 3.3584 | 0.04 | 1.25 | 3.408 | 3.408 | 3.2848 | 26479 |
| 1728513300 | 3.3168 | -0.17 | -4.82 | 3.432 | 3.4496 | 3.3056 | 53876 |
| 1728426900 | 3.4848 | -0.2 | -5.39 | 3.52 | 3.56 | 3.3936 | 54360 |
| 1728340500 | 3.6832 | -0.86 | -18.87 | 3.6832 | 3.8864 | 3.5216 | 111859 |
| 1728081300 | 4.5399839 | 0.88 | 23.91 | 3.5632 | 4.8 | 3.4672 | 445436 |
| 1727994900 | 3.664 | 0.4 | 12.14 | 3.536016 | 3.9232 | 3.44 | 307041 |
| 1727908500 | 3.2672 | 0.07 | 2.10 | 3.179984 | 3.3296 | 3.12 | 86304 |
| 1727822100 | 3.2 | -0.19 | -5.57 | 3.296 | 3.36 | 3.1296 | 37650 |
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
