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 | 0.0491 | 1.61998086377 | 3.0309 | 3.17 | 3.01 | 195015 | 3.075927 | CS |
| 4 | 0.09 | 3.01003344482 | 2.99 | 3.17 | 2.98 | 139153 | 3.05576046 | CS |
| 12 | 0.0901 | 3.01347871166 | 2.9899 | 3.17 | 2.89 | 144673 | 3.00978795 | CS |
| 26 | 2.08 | 208 | 1 | 3.17 | 0.9001 | 476254 | 2.39645168 | CS |
| 52 | -0.67 | -17.8666666667 | 3.75 | 4.861 | 0.7844 | 566384 | 2.1949818 | CS |
| 156 | -35.92 | -92.1025641026 | 39 | 42.3 | 0.7844 | 471296 | 10.65884435 | CS |
| 260 | -31.12 | -90.9941520468 | 34.2 | 108.7 | 0.7844 | 412644 | 28.9161601 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.08 | -0.01 | -0.32 | 3.08 | 3.15 | 3.05 | 355469 |
| 1739489700 | 3.09 | 0.02 | 0.65 | 3.1 | 3.17 | 3.07 | 386700 |
| 1739403300 | 3.07 | 0 | 0.00 | 3.07 | 3.1 | 3.07 | 227752 |
| 1739316900 | 3.07 | 0 | 0.00 | 3.05 | 3.095 | 3.04 | 179870 |
| 1739230500 | 3.07 | 0.04 | 1.32 | 3.04 | 3.07 | 3.025 | 133229 |
| 1738971300 | 3.0299999 | 0.01 | 0.33 | 3.04 | 3.05 | 3.0099999 | 76193 |
| 1738884900 | 3.02 | -0.03 | -0.82 | 3.04 | 3.08 | 3.0099999 | 88505 |
| 1738798500 | 3.045 | 0.02 | 0.50 | 3.0299999 | 3.05 | 3.02 | 155691 |
| 1738712100 | 3.0299999 | -0.01 | -0.33 | 3.04 | 3.05 | 3.0099999 | 176560 |
| 1738625700 | 3.04 | -0.02 | -0.65 | 3.04 | 3.06 | 3.02 | 105831 |
| 1738366500 | 3.06 | 0 | 0.00 | 3.0674 | 3.08 | 3.05 | 78069 |
| 1738280100 | 3.06 | 0.01 | 0.33 | 3.07 | 3.0766 | 3.05 | 59684 |
| 1738193700 | 3.05 | -0.01 | -0.33 | 3.06 | 3.07 | 3.04 | 30201 |
| 1738107300 | 3.06 | -0.01 | -0.33 | 3.06 | 3.07 | 3.05 | 50428 |
| 1738020900 | 3.07 | 0 | 0.00 | 3.06 | 3.09 | 3.04 | 153307 |
| 1737761700 | 3.07 | 0.01 | 0.33 | 3.07 | 3.08 | 3.05 | 110016 |
| 1737675300 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1737588900 | 3.06 | 0.05 | 1.66 | 3 | 3.07 | 3 | 242676 |
| 1737502500 | 3.0099999 | 0.01 | 0.33 | 3 | 3.02 | 2.98 | 246043 |
| 1737156900 | 3 | 0.02 | 0.67 | 2.99 | 3 | 2.98 | 60118 |
| 1737070500 | 2.98 | -0.01 | -0.33 | 2.99 | 3.005 | 2.97 | 108571 |
| 1736984100 | 2.99 | -0.01 | -0.33 | 3.0099999 | 3.0099999 | 2.99 | 141780 |
| 1736897700 | 3 | 0.01 | 0.33 | 3.0099999 | 3.02 | 2.97 | 63547 |
| 1736811300 | 2.99 | -0.02 | -0.66 | 3 | 3.0016 | 2.97 | 144628 |
| 1736552100 | 3.0099999 | 0 | 0.00 | 3.02 | 3.02 | 2.98 | 87034 |
| 1736379300 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.04 | 2.99 | 107254 |
| 1736292900 | 3.0099999 | 0.03 | 1.01 | 2.98 | 3.04 | 2.97 | 220344 |
| 1736206500 | 2.98 | 0 | 0.00 | 2.98 | 3.02 | 2.98 | 86899 |
| 1735947300 | 2.98 | -0.03 | -1.00 | 2.99 | 3.0259 | 2.97 | 103797 |
| 1735860900 | 3.0099999 | 0.01 | 0.33 | 3 | 3.05 | 2.99 | 163795 |
| 1735688100 | 3 | 0 | 0.00 | 2.99 | 3.05 | 2.97 | 136907 |
| 1735601700 | 3 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.99 | 199749 |
| 1735342500 | 3.0299999 | -0.03 | -0.98 | 3.02 | 3.062 | 2.98 | 103527 |
| 1735256100 | 3.06 | 0.01 | 0.33 | 3.05 | 3.07 | 3.0299999 | 96971 |
| 1735077840 | 3.05 | 0.01 | 0.33 | 3.04 | 3.08 | 3.04 | 43231 |
| 1734996900 | 3.04 | 0.04 | 1.33 | 2.98 | 3.0702 | 2.98 | 258692 |
| 1734737700 | 3 | 0.04 | 1.35 | 2.96 | 3.0099999 | 2.95 | 108693 |
| 1734651300 | 2.96 | -0.02 | -0.67 | 3.0299999 | 3.0299999 | 2.931 | 92362 |
| 1734564900 | 2.98 | -0.01 | -0.33 | 2.99 | 3.05 | 2.95 | 440672 |
| 1734478500 | 2.99 | 0 | 0.00 | 2.99 | 3.04 | 2.98 | 287302 |
| 1734392100 | 2.99 | 0.04 | 1.36 | 2.92 | 3 | 2.92 | 126804 |
| 1734132900 | 2.95 | 0.01 | 0.17 | 2.95 | 2.9779 | 2.94 | 65009 |
| 1734046500 | 2.945 | 0.01 | 0.51 | 2.95 | 2.98 | 2.92 | 206776 |
| 1733960100 | 2.93 | -0.07 | -2.17 | 3 | 3.0096 | 2.9 | 177335 |
| 1733873700 | 2.995 | 0 | 0.17 | 2.98 | 3.0299999 | 2.98 | 179480 |
| 1733787300 | 2.99 | 0 | 0.00 | 3.0099999 | 3.0299999 | 2.9845 | 187973 |
| 1733528100 | 2.99 | 0.01 | 0.34 | 3.02 | 3.02 | 2.975 | 115585 |
| 1733441700 | 2.98 | 0 | 0.00 | 2.99 | 3.0099999 | 2.97 | 174831 |
| 1733355300 | 2.98 | 0.02 | 0.68 | 2.97 | 3.02 | 2.97 | 119785 |
| 1733268900 | 2.96 | 0.02 | 0.68 | 2.92 | 2.98 | 2.89 | 223577 |
| 1733182500 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.92 | 150334 |
| 1732917840 | 3 | 0.02 | 0.67 | 3.02 | 3.02 | 2.96 | 105504 |
| 1732750500 | 2.98 | 0.01 | 0.34 | 3 | 3.0099999 | 2.95 | 134043 |
| 1732664100 | 2.97 | -0.03 | -1.00 | 3 | 3.02 | 2.95 | 178174 |
| 1732577700 | 3 | 0.04 | 1.35 | 2.99 | 3.02 | 2.97 | 177253 |
| 1732318500 | 2.96 | 0 | 0.00 | 2.96 | 2.99 | 2.95 | 115013 |
| 1732232100 | 2.96 | 0.04 | 1.37 | 2.95 | 2.9803 | 2.94 | 172836 |
| 1732145700 | 2.92 | -0.05 | -1.68 | 2.97 | 2.99 | 2.91 | 141264 |
| 1732059300 | 2.97 | 0.04 | 1.37 | 2.94 | 2.9794 | 2.92 | 184737 |
| 1731972900 | 2.93 | 0.03 | 1.03 | 2.93 | 2.98 | 2.89 | 137703 |
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
