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 | -0.75 | -30.8641975309 | 2.43 | 2.54 | 1.66 | 300230 | 1.99013519 | CS |
| 4 | 0.1 | 6.32911392405 | 1.58 | 4.5 | 1.13 | 8492682 | 2.27297904 | CS |
| 12 | -3.6885 | -68.7063425538 | 5.3685 | 8.025 | 1.13 | 3542320 | 2.67231808 | CS |
| 26 | -6.12 | -78.4615384615 | 7.8 | 8.325 | 1.13 | 1850323 | 3.25527547 | CS |
| 52 | -19.62 | -92.1126760563 | 21.3 | 28.05 | 1.13 | 1549022 | 7.29630073 | CS |
| 156 | -2.52 | -60 | 4.2 | 223.05 | 1.13 | 1451301 | 23.5575551 | CS |
| 260 | -85.32 | -98.0689655172 | 87 | 223.05 | 1.13 | 1949478 | 33.79330806 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.72 | -0.1 | -5.49 | 1.7572 | 1.82 | 1.67 | 130546 |
| 1741390500 | 1.82 | -0.1 | -5.21 | 1.95 | 1.9942 | 1.765 | 162524 |
| 1741304100 | 1.92 | -0.18 | -8.57 | 2.035 | 2.035 | 1.7401 | 443798 |
| 1741217700 | 2.1 | -0.02 | -0.94 | 2.12 | 2.1857 | 2.04 | 260555 |
| 1741131300 | 2.12 | -0.48 | -18.46 | 2.43 | 2.54 | 2.11 | 503725 |
| 1741044900 | 2.6 | -0.2 | -7.14 | 2.49 | 2.92 | 2.49 | 1187547 |
| 1740785700 | 2.8 | 0.68 | 32.08 | 2.48 | 3.1 | 2.3407 | 12134703 |
| 1740699300 | 2.12 | -0.18 | -7.83 | 2.22 | 2.33 | 2 | 2317474 |
| 1740612900 | 2.3 | 1.12 | 94.92 | 3.1001 | 4.5 | 2.12 | 134158329 |
| 1740526500 | 1.18 | -0.19 | -13.87 | 1.36 | 1.48 | 1.1299999 | 6312976 |
| 1740440100 | 1.37 | 0.01 | 0.74 | 1.4 | 1.4189 | 1.33 | 111340 |
| 1740180900 | 1.36 | -0.01 | -0.73 | 1.37 | 1.4 | 1.34 | 206417 |
| 1740094500 | 1.37 | -0.14 | -9.27 | 1.51 | 1.51 | 1.26 | 567080 |
| 1740008100 | 1.51 | -0.07 | -4.43 | 1.55 | 1.5863 | 1.5 | 320733 |
| 1739921700 | 1.58 | -0.02 | -1.25 | 1.5923 | 1.67 | 1.55 | 210066 |
| 1739576100 | 1.6 | 0.01 | 0.63 | 1.5819 | 1.7 | 1.57 | 498531 |
| 1739489700 | 1.59 | 0.01 | 0.63 | 1.57 | 1.62 | 1.49 | 270863 |
| 1739403300 | 1.58 | -0.07 | -4.24 | 1.6499 | 1.74 | 1.52 | 622944 |
| 1739316900 | 1.65 | 0.07 | 4.43 | 1.58 | 1.7 | 1.4735 | 940798 |
| 1739230500 | 1.58 | -0.08 | -4.82 | 1.6399999 | 1.65 | 1.55 | 153605 |
| 1738971300 | 1.66 | -0.02 | -1.19 | 1.72 | 1.72 | 1.57 | 237663 |
| 1738884900 | 1.68 | -0.05 | -2.89 | 1.71 | 1.75 | 1.57 | 506199 |
| 1738798500 | 1.73 | -0.01 | -0.57 | 1.72 | 1.7899 | 1.67 | 451991 |
| 1738712100 | 1.74 | -0.07 | -3.87 | 1.71 | 1.79 | 1.62 | 1908960 |
| 1738625700 | 1.81 | -0.28 | -13.40 | 2.07 | 2.07 | 1.62 | 594929 |
| 1738366500 | 2.09 | -1.81 | -46.41 | 2.4 | 2.4 | 2 | 1565768 |
| 1738280100 | 3.9 | -0.4 | -9.30 | 4.28 | 4.83 | 3.9 | 1618163 |
| 1738193700 | 4.3 | 0.15 | 3.53 | 4.17 | 4.68 | 3.8805 | 118800 |
| 1738107300 | 4.1534999 | -0.43 | -9.30 | 4.5 | 4.5 | 4.05 | 33635 |
| 1738020900 | 4.5795 | -0.12 | -2.62 | 4.8 | 5.604 | 4.578 | 39715 |
| 1737761700 | 4.7025 | -0.26 | -5.29 | 5.025 | 5.0984999 | 4.6575 | 107700 |
| 1737675300 | 4.965 | 0 | 0.00 | 4.965 | 4.965 | 4.965 | 0 |
| 1737588900 | 4.965 | -0.1 | -1.93 | 5.025 | 5.25 | 4.8015 | 22004 |
| 1737502500 | 5.0625 | -0.25 | -4.66 | 4.95 | 5.25 | 4.95 | 17250 |
| 1737156900 | 5.3099999 | 0.06 | 1.11 | 5.265 | 5.5485 | 4.827 | 57854 |
| 1737070500 | 5.2515 | -0.1 | -1.93 | 5.3999999 | 5.5649999 | 5.25 | 513953 |
| 1736984100 | 5.3549999 | -0.15 | -2.72 | 5.34 | 5.6054999 | 5.259 | 9102 |
| 1736897700 | 5.505 | -0.12 | -2.19 | 5.535 | 5.91 | 5.3535 | 15320 |
| 1736811300 | 5.628 | -0.4 | -6.67 | 5.832 | 5.85 | 5.445 | 8159 |
| 1736552100 | 6.03 | -0.21 | -3.34 | 6.14286 | 6.3 | 5.85 | 7910 |
| 1736379300 | 6.2385 | -1.34 | -17.63 | 6.183 | 6.4799999 | 5.55 | 37874 |
| 1736292900 | 7.5735 | 1.24 | 19.50 | 5.50425 | 8.025 | 5.25 | 176067 |
| 1736206500 | 6.3374999 | 0.28 | 4.68 | 6.3735 | 6.75 | 6.1515 | 67310 |
| 1735947300 | 6.054 | 0.2 | 3.49 | 6.03 | 6.48609 | 5.5889999 | 38610 |
| 1735860900 | 5.85 | 0.47 | 8.82 | 6.1499999 | 6.45 | 5.43 | 236395 |
| 1735688100 | 5.376 | 0.48 | 9.80 | 5.1 | 5.3985 | 5.025 | 18284 |
| 1735601700 | 4.896 | -0.31 | -5.94 | 5.22 | 5.22 | 4.6425 | 10237 |
| 1735342500 | 5.205 | 0.56 | 11.94 | 4.6665 | 5.3249999 | 4.6665 | 17562 |
| 1735256100 | 4.65 | -0.11 | -2.24 | 4.6679999 | 4.875 | 4.5525 | 13251 |
| 1735077840 | 4.7565 | 0.11 | 2.29 | 4.545 | 4.875 | 4.4325 | 21657 |
| 1734996900 | 4.65 | -0.23 | -4.62 | 4.8 | 4.8525 | 4.6365 | 9573 |
| 1734737700 | 4.875 | -0.05 | -1.04 | 4.875 | 5.049 | 4.695 | 13386 |
| 1734651300 | 4.926 | 0.04 | 0.74 | 4.95 | 5.0595 | 4.71 | 7638 |
| 1734564900 | 4.89 | -0.59 | -10.81 | 5.3985 | 5.592 | 4.8735 | 14196 |
| 1734478500 | 5.4825 | 0.08 | 1.56 | 5.3685 | 5.616 | 5.175 | 3230 |
| 1734392100 | 5.3985 | -0.05 | -0.99 | 5.3999999 | 5.5455 | 5.262 | 4686 |
| 1734132900 | 5.4525 | 0.12 | 2.29 | 5.3249999 | 5.6235 | 5.3249999 | 3566 |
| 1734046500 | 5.33025 | -0.04 | -0.74 | 5.529 | 5.5815 | 5.25 | 3271 |
| 1733960100 | 5.37 | -0.03 | -0.56 | 5.2515 | 5.595 | 5.133 | 3556 |
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
