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 | 0.8 | 2.5 | 2.6 | 2.475 | 105134 | 2.52283338 | CS |
| 4 | -0.29 | -10.3202846975 | 2.81 | 3.1 | 2.475 | 147101 | 2.7622226 | CS |
| 12 | 0.26 | 11.5044247788 | 2.26 | 3.1 | 2.15 | 223957 | 2.61761198 | CS |
| 26 | -0.43 | -14.5762711864 | 2.95 | 3.1 | 2.15 | 291298 | 2.72217033 | CS |
| 52 | -1.41 | -35.8778625954 | 3.93 | 4.155 | 2.15 | 285723 | 3.10040679 | CS |
| 156 | -1.99 | -44.1241685144 | 4.51 | 7.57 | 2.15 | 502999 | 4.71305554 | CS |
| 260 | 1.56 | 162.5 | 0.96 | 8.995 | 0.208 | 785529 | 2.4582402 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 2.52 | 0.03 | 1.20 | 2.5099999 | 2.59 | 2.5099999 | 92581 |
| 1739576100 | 2.49 | -0.01 | -0.40 | 2.5299999 | 2.5299999 | 2.49 | 59581 |
| 1739489700 | 2.5 | -0.01 | -0.40 | 2.52 | 2.525 | 2.48 | 128828 |
| 1739403300 | 2.5099999 | -0.05 | -1.95 | 2.54 | 2.6 | 2.5099999 | 74591 |
| 1739316900 | 2.56 | 0.02 | 0.79 | 2.5 | 2.58 | 2.475 | 157536 |
| 1739230500 | 2.54 | -0.09 | -3.42 | 2.65 | 2.65 | 2.54 | 161324 |
| 1738971300 | 2.63 | -0.11 | -4.01 | 2.73 | 2.745 | 2.625 | 120770 |
| 1738884900 | 2.74 | 0.01 | 0.37 | 2.7599999 | 2.765 | 2.6514 | 92255 |
| 1738798500 | 2.73 | -0.01 | -0.36 | 2.74 | 2.7599999 | 2.68 | 95473 |
| 1738712100 | 2.74 | 0.08 | 3.01 | 2.64 | 2.755 | 2.64 | 123538 |
| 1738625700 | 2.66 | -0.06 | -2.21 | 2.65 | 2.685 | 2.59 | 147190 |
| 1738366500 | 2.72 | -0.02 | -0.73 | 2.72 | 2.74 | 2.66 | 204734 |
| 1738280100 | 2.74 | -0.09 | -3.18 | 2.83 | 2.86 | 2.73 | 81323 |
| 1738193700 | 2.83 | -0.06 | -2.08 | 2.88 | 2.88 | 2.8 | 135431 |
| 1738107300 | 2.89 | -0.19 | -6.17 | 3.09 | 3.1 | 2.88 | 282073 |
| 1738020900 | 3.08 | 0.28 | 10.00 | 2.9 | 3.1 | 2.85 | 408290 |
| 1737761700 | 2.8 | 0.06 | 2.19 | 2.71 | 2.8 | 2.68 | 159166 |
| 1737675300 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1737588900 | 2.74 | -0.08 | -2.84 | 2.79 | 2.81 | 2.74 | 94798 |
| 1737502500 | 2.82 | 0.06 | 2.17 | 2.81 | 2.855 | 2.75 | 120921 |
| 1737156900 | 2.7599999 | 0.01 | 0.36 | 2.7599999 | 2.79 | 2.72 | 101930 |
| 1737070500 | 2.75 | 0.08 | 3.00 | 2.65 | 2.7599999 | 2.65 | 192384 |
| 1736984100 | 2.67 | 0.08 | 3.09 | 2.64 | 2.67 | 2.595 | 102193 |
| 1736897700 | 2.59 | 0.04 | 1.57 | 2.57 | 2.605 | 2.55 | 155383 |
| 1736811300 | 2.55 | -0.08 | -3.04 | 2.62 | 2.63 | 2.47 | 257873 |
| 1736552100 | 2.63 | 0.01 | 0.38 | 2.62 | 2.7 | 2.535 | 426084 |
| 1736379300 | 2.62 | -0.07 | -2.60 | 2.67 | 2.67 | 2.6 | 108971 |
| 1736292900 | 2.69 | -0.01 | -0.37 | 2.74 | 2.74 | 2.675 | 169497 |
| 1736206500 | 2.7 | -0.01 | -0.37 | 2.74 | 2.7599999 | 2.675 | 173653 |
| 1735947300 | 2.71 | 0.04 | 1.50 | 2.66 | 2.735 | 2.615 | 222357 |
| 1735860900 | 2.67 | -0.02 | -0.74 | 2.67 | 2.7599999 | 2.615 | 314562 |
| 1735688100 | 2.69 | -0.04 | -1.47 | 2.77 | 2.77 | 2.6549999 | 342978 |
| 1735601700 | 2.73 | -0.08 | -2.85 | 2.75 | 2.795 | 2.6912 | 226562 |
| 1735342500 | 2.81 | -0.1 | -3.44 | 2.83 | 2.87 | 2.725 | 383277 |
| 1735256100 | 2.91 | 0.12 | 4.30 | 2.79 | 2.96 | 2.7498999 | 355887 |
| 1735077840 | 2.79 | 0.18 | 6.90 | 2.59 | 2.86 | 2.57 | 406280 |
| 1734996900 | 2.61 | 0.43 | 19.72 | 2.54 | 2.64 | 2.44 | 1079804 |
| 1734737700 | 2.18 | -0.07 | -3.11 | 2.23 | 2.2799999 | 2.18 | 385963 |
| 1734651300 | 2.25 | 0.01 | 0.45 | 2.27 | 2.295 | 2.15 | 317780 |
| 1734564900 | 2.24 | -0.19 | -7.82 | 2.41 | 2.435 | 2.24 | 202886 |
| 1734478500 | 2.43 | -0.03 | -1.22 | 2.5 | 2.5 | 2.41 | 114610 |
| 1734392100 | 2.46 | -0.06 | -2.38 | 2.49 | 2.49 | 2.4049999 | 152570 |
| 1734132900 | 2.52 | -0.05 | -1.95 | 2.515 | 2.54 | 2.47 | 118588 |
| 1734046500 | 2.57 | -0.06 | -2.28 | 2.65 | 2.65 | 2.5299999 | 114418 |
| 1733960100 | 2.63 | 0.04 | 1.54 | 2.6 | 2.69 | 2.58 | 238372 |
| 1733873700 | 2.59 | -0.01 | -0.38 | 2.6 | 2.62 | 2.5 | 145864 |
| 1733787300 | 2.6 | -0.01 | -0.38 | 2.65 | 2.72 | 2.58 | 195391 |
| 1733528100 | 2.61 | 0.05 | 1.95 | 2.55 | 2.66 | 2.52 | 132625 |
| 1733441700 | 2.56 | -0.03 | -1.16 | 2.57 | 2.595 | 2.5099999 | 209438 |
| 1733355300 | 2.59 | 0.11 | 4.44 | 2.46 | 2.63 | 2.46 | 313079 |
| 1733268900 | 2.48 | -0.06 | -2.36 | 2.54 | 2.56 | 2.43 | 289109 |
| 1733182500 | 2.54 | 0.13 | 5.39 | 2.455 | 2.6349999 | 2.45 | 398269 |
| 1732917840 | 2.41 | 0.06 | 2.55 | 2.4 | 2.4893 | 2.37 | 166432 |
| 1732750500 | 2.35 | 0.05 | 2.17 | 2.33 | 2.46 | 2.33 | 306584 |
| 1732664100 | 2.3 | 0.02 | 0.88 | 2.2599999 | 2.38 | 2.24 | 400232 |
| 1732577700 | 2.2799999 | -0.04 | -1.72 | 2.41 | 2.445 | 2.245 | 353610 |
| 1732318500 | 2.32 | -0.26 | -10.08 | 2.395 | 2.4799 | 2.3 | 446410 |
| 1732232100 | 2.58 | 0.08 | 3.20 | 2.5 | 2.645 | 2.5 | 348552 |
| 1732145700 | 2.5 | -0.07 | -2.72 | 2.55 | 2.55 | 2.43 | 352480 |
| 1732059300 | 2.57 | -0.23 | -8.21 | 2.81 | 2.81 | 2.57 | 371071 |
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
