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 | 0.5 | 26.0416666667 | 1.92 | 2.58 | 1.78 | 120660 | 2.14343215 | CS |
| 4 | -1.47 | -37.7892030848 | 3.89 | 4.07 | 1.69 | 71060 | 2.3654951 | CS |
| 12 | -1.43 | -37.1428571429 | 3.85 | 4.75 | 1.69 | 48696 | 3.20588361 | CS |
| 26 | -2.92 | -54.6816479401 | 5.34 | 10.1625 | 1.69 | 1446324 | 6.42837607 | CS |
| 52 | -10.78 | -81.6666666667 | 13.2 | 28.2 | 1.69 | 1405834 | 11.86653333 | CS |
| 156 | -72.58 | -96.7733333333 | 75 | 232.05 | 1.69 | 1032214 | 19.01714646 | CS |
| 260 | -72.58 | -96.7733333333 | 75 | 232.05 | 1.69 | 1032214 | 19.01714646 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 2.42 | -0.05 | -2.06 | 2.47 | 2.5712 | 2.3 | 41630 |
| 1745534100 | 2.4709 | 0.11 | 4.70 | 2.43 | 2.58 | 2.305 | 42419 |
| 1745447700 | 2.36 | 0.19 | 8.76 | 2.34 | 2.36 | 2.2 | 70990 |
| 1745361300 | 2.17 | 0.15 | 7.43 | 2.14 | 2.2994 | 1.8844 | 108730 |
| 1745274900 | 2.02 | 0.32 | 18.82 | 1.92 | 2.1 | 1.78 | 260499 |
| 1744929300 | 1.7 | -0.21 | -10.78 | 1.85 | 2.04 | 1.69 | 124265 |
| 1744842900 | 1.9054 | -0.07 | -3.77 | 1.93 | 2.06 | 1.79 | 62078 |
| 1744756500 | 1.98 | -0.08 | -3.88 | 2.06 | 2.1 | 1.87 | 58417 |
| 1744670100 | 2.06 | -0.33 | -13.81 | 2.29 | 2.4 | 1.91 | 156947 |
| 1744410900 | 2.39 | -0.29 | -10.88 | 2.6 | 2.65 | 2.11 | 75176 |
| 1744324500 | 2.6818 | -0.22 | -7.52 | 3.12 | 3.12 | 2.6 | 39030 |
| 1744238100 | 2.9 | 0.29 | 11.11 | 2.88 | 3.13 | 2.6 | 28746 |
| 1744151700 | 2.61 | -0.28 | -9.53 | 2.96 | 3.39 | 2.61 | 20319 |
| 1744065300 | 2.8849999 | 0.12 | 4.34 | 2.68 | 2.9201 | 2.65 | 20451 |
| 1743806100 | 2.765 | -0.41 | -12.78 | 3.08 | 3.2035999 | 2.5 | 48749 |
| 1743719700 | 3.17 | -0.27 | -7.85 | 3.35 | 3.44 | 3.1601 | 11679 |
| 1743633300 | 3.44 | 0.13 | 3.93 | 3.02 | 3.49 | 3.02 | 16926 |
| 1743546900 | 3.31 | 0.03 | 0.91 | 3.35 | 3.35 | 3.2101 | 31689 |
| 1743460500 | 3.2799999 | -0.61 | -15.68 | 3.8 | 4 | 3 | 158976 |
| 1743201300 | 3.89 | -0.11 | -2.75 | 3.89 | 4.07 | 3.74 | 13993 |
| 1743114900 | 4 | -0.04 | -0.99 | 4.03 | 4.19 | 3.8701 | 19916 |
| 1743028500 | 4.04 | 0.01 | 0.25 | 4.0199999 | 4.2074999 | 4.0199999 | 1688 |
| 1742942100 | 4.03 | 0.05 | 1.26 | 3.97 | 4.05 | 3.91 | 18315 |
| 1742855700 | 3.98 | -0.05 | -1.24 | 3.91 | 4.25 | 3.9 | 14817 |
| 1742596500 | 4.03 | 0.04 | 1.00 | 3.97 | 4.29 | 3.95 | 23556 |
| 1742510100 | 3.99 | -0.12 | -2.92 | 4.12 | 4.47 | 3.99 | 14689 |
| 1742423700 | 4.11 | -0.02 | -0.48 | 4.41 | 4.445 | 4.0599999 | 19276 |
| 1742337300 | 4.13 | -0.21 | -4.84 | 4.33 | 4.4772 | 3.65 | 12804 |
| 1742250900 | 4.34 | 0.22 | 5.34 | 4.22 | 4.75 | 3.933 | 63992 |
| 1741991700 | 4.12 | 0.02 | 0.49 | 3.88 | 4.4 | 3.86 | 18210 |
| 1741905300 | 4.1 | 0.1 | 2.50 | 3.97 | 4.17 | 3.83 | 14274 |
| 1741818900 | 4 | 0.28 | 7.53 | 3.75 | 4.22 | 3.65 | 83454 |
| 1741732500 | 3.72 | 0.36 | 10.71 | 3.45 | 3.8499 | 3.3701 | 37240 |
| 1741646100 | 3.36 | -0.16 | -4.55 | 3.43 | 3.82 | 3.36 | 58757 |
| 1741390500 | 3.52 | 0.06 | 1.73 | 3.37 | 3.5643 | 3.34 | 30568 |
| 1741304100 | 3.46 | -0.03 | -0.86 | 3.45 | 3.6 | 3.35 | 18292 |
| 1741217700 | 3.49 | 0.24 | 7.38 | 3.13 | 3.526 | 3.13 | 38521 |
| 1741131300 | 3.25 | -0.07 | -2.11 | 3.3 | 3.5318 | 3.13 | 17807 |
| 1741044900 | 3.32 | -0.18 | -5.14 | 3.51 | 3.75 | 3.32 | 22398 |
| 1740785700 | 3.5 | -0.15 | -4.11 | 3.63 | 3.87 | 3.5 | 21260 |
| 1740699300 | 3.65 | -0.24 | -6.17 | 3.86 | 3.9552 | 3.64 | 29725 |
| 1740612900 | 3.89 | 0.1 | 2.64 | 3.8 | 4.04 | 3.79 | 19887 |
| 1740526500 | 3.79 | -0.12 | -3.07 | 3.82 | 4.0667 | 3.79 | 45169 |
| 1740440100 | 3.91 | -0.13 | -3.22 | 4.08 | 4.08 | 3.83 | 35433 |
| 1740180900 | 4.04 | 0.05 | 1.25 | 4.03 | 4.26 | 4.01 | 36167 |
| 1740094500 | 3.99 | -0.29 | -6.78 | 4.3099999 | 4.44 | 3.8 | 106270 |
| 1740008100 | 4.28 | -0.26 | -5.73 | 4.5 | 4.5 | 4.2582 | 39099 |
| 1739921700 | 4.54 | 0.05 | 1.11 | 4.68 | 4.7 | 4.44 | 66181 |
| 1739576100 | 4.49 | 0.39 | 9.51 | 4.13 | 4.5599999 | 4.13 | 99479 |
| 1739489700 | 4.1 | 0.2 | 5.13 | 3.91 | 4.2 | 3.9 | 23776 |
| 1739403300 | 3.9 | -0.14 | -3.47 | 3.84 | 4.2 | 3.84 | 29388 |
| 1739316900 | 4.04 | -0.04 | -0.97 | 4.08 | 4.1185 | 3.96 | 41133 |
| 1739230500 | 4.0797 | 0.01 | 0.24 | 4.07 | 4.3058 | 4.05 | 38235 |
| 1738971300 | 4.07 | -0.13 | -3.10 | 4.19 | 4.49 | 4.05 | 57855 |
| 1738884900 | 4.2 | 0.22 | 5.53 | 3.86 | 4.3444 | 3.79 | 103530 |
| 1738798500 | 3.98 | -0.1 | -2.45 | 3.96 | 4.05 | 3.845 | 22847 |
| 1738712100 | 4.08 | 0.49 | 13.65 | 3.69 | 4.09 | 3.57 | 61007 |
| 1738625700 | 3.59 | -0.05 | -1.49 | 3.6 | 3.72 | 3.48 | 40580 |
| 1738366500 | 3.6443 | -0.12 | -3.08 | 3.85 | 3.85 | 3.59 | 66175 |
| 1738280100 | 3.76 | -0.12 | -3.09 | 3.76 | 3.81 | 3.6 | 75332 |
| 1738193700 | 3.88 | 0 | 0.00 | 3.76 | 3.94 | 3.68 | 74791 |
| 1738107300 | 3.88 | -0.33 | -7.86 | 4.08 | 4.14 | 3.73 | 121875 |
| 1738020900 | 4.2111 | 0.6 | 16.65 | 3.92 | 4.49 | 3.71 | 566343 |
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
