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 | 0.71 | 31.5555555556 | 2.25 | 3.55 | 2.2024 | 55786 | 3.04741996 | CS |
| 4 | -0.01 | -0.3367003367 | 2.97 | 3.55 | 1.8 | 49746 | 2.51591206 | CS |
| 12 | -0.79 | -21.0666666667 | 3.75 | 8.05 | 1.8 | 164027 | 4.8776226 | CS |
| 26 | 1.2 | 68.1818181818 | 1.76 | 8.05 | 1.27 | 259065 | 3.00777218 | CS |
| 52 | -4.24 | -58.8888888889 | 7.2 | 8.05 | 1.27 | 185943 | 3.27435275 | CS |
| 156 | -24.08 | -89.0532544379 | 27.04 | 38.96 | 1.27 | 340113 | 13.49815199 | CS |
| 260 | -24.08 | -89.0532544379 | 27.04 | 38.96 | 1.27 | 340113 | 13.49815199 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 2.96 | -0.25 | -7.79 | 3.2 | 3.2 | 2.7801 | 55454 |
| 1742510100 | 3.21 | -0.11 | -3.31 | 3.37 | 3.55 | 3.15 | 62419 |
| 1742423700 | 3.32 | 0.37 | 12.54 | 3.04 | 3.43 | 2.915 | 73647 |
| 1742337300 | 2.95 | 0.11 | 3.87 | 2.83 | 3.05 | 2.68 | 60464 |
| 1742250900 | 2.84 | 0.51 | 21.89 | 2.48 | 2.84 | 2.46 | 68202 |
| 1741991700 | 2.33 | 0.03 | 1.30 | 2.25 | 2.44 | 2.2024 | 14198 |
| 1741905300 | 2.3 | -0.02 | -0.86 | 2.44 | 2.45 | 2.18 | 19051 |
| 1741818900 | 2.32 | 0.17 | 7.91 | 2.18 | 2.46 | 2.16 | 15493 |
| 1741732500 | 2.15 | -0.02 | -0.92 | 2.15 | 2.17 | 2.0299999 | 24167 |
| 1741646100 | 2.17 | -0.13 | -5.65 | 2.27 | 2.2799999 | 2.17 | 50701 |
| 1741390500 | 2.3 | -0.04 | -1.71 | 2.34 | 2.4399 | 2.21 | 16538 |
| 1741304100 | 2.34 | -0.1 | -4.10 | 2.43 | 2.6 | 2.285 | 47018 |
| 1741217700 | 2.44 | 0.35 | 16.75 | 2.1 | 2.4727 | 2.1 | 54249 |
| 1741131300 | 2.09 | 0.08 | 3.98 | 1.95 | 2.1461 | 1.8 | 96072 |
| 1741044900 | 2.0099999 | -0.22 | -9.87 | 2.43 | 2.43 | 2 | 39377 |
| 1740785700 | 2.23 | -0.11 | -4.70 | 2.3 | 2.36 | 2.17 | 38256 |
| 1740699300 | 2.34 | -0.01 | -0.43 | 2.41 | 2.43 | 2.3 | 22729 |
| 1740612900 | 2.35 | 0 | 0.00 | 2.35 | 2.525 | 2.35 | 70687 |
| 1740526500 | 2.35 | -0.04 | -1.67 | 2.39 | 2.46 | 2.15 | 78710 |
| 1740440100 | 2.39 | -0.39 | -13.87 | 2.74 | 2.85 | 2.34 | 91520 |
| 1740180900 | 2.775 | -0.25 | -8.11 | 2.97 | 3.07 | 2.71 | 51419 |
| 1740094500 | 3.02 | -0.01 | -0.33 | 3.0299999 | 3.21 | 2.95 | 70385 |
| 1740008100 | 3.0299999 | 0.01 | 0.33 | 3 | 3.21 | 2.93 | 52661 |
| 1739921700 | 3.02 | -0.18 | -5.63 | 2.9 | 3.05 | 2.69 | 106259 |
| 1739576100 | 3.2 | -0.03 | -0.93 | 3.2599999 | 3.2799999 | 3.07 | 30862 |
| 1739489700 | 3.23 | 0.05 | 1.57 | 3.14 | 3.3 | 3.04 | 44408 |
| 1739403300 | 3.18 | 0.05 | 1.60 | 3.2 | 3.27 | 3.0099999 | 41969 |
| 1739316900 | 3.13 | 0.13 | 4.33 | 3.02 | 3.27 | 2.837 | 75359 |
| 1739230500 | 3 | -0.13 | -4.15 | 3.12 | 3.25 | 2.91 | 58844 |
| 1738971300 | 3.13 | -0.25 | -7.40 | 3.38 | 3.47 | 3.08 | 54603 |
| 1738884900 | 3.38 | 0.13 | 4.00 | 3.1 | 3.46 | 2.94 | 94864 |
| 1738798500 | 3.25 | -0.38 | -10.47 | 3.58 | 3.73 | 3.14 | 124087 |
| 1738712100 | 3.63 | -0.06 | -1.63 | 3.63 | 3.86 | 3.3895 | 70109 |
| 1738625700 | 3.69 | 0.13 | 3.65 | 3.43 | 3.95 | 3.2466 | 92300 |
| 1738366500 | 3.56 | -0.19 | -5.07 | 3.5534 | 3.7 | 3.42 | 62933 |
| 1738280100 | 3.75 | -0.03 | -0.79 | 3.73 | 4.0636 | 3.66 | 61727 |
| 1738193700 | 3.78 | -0.02 | -0.53 | 3.89 | 3.92 | 3.67 | 30315 |
| 1738107300 | 3.8 | 0.08 | 2.15 | 3.72 | 3.84 | 3.53 | 58542 |
| 1738020900 | 3.72 | -0.36 | -8.88 | 3.87 | 4.2680999 | 3.59 | 106212 |
| 1737761700 | 4.0827 | -0.66 | -13.87 | 4.37 | 4.67 | 3.98 | 135567 |
| 1737675300 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1737588900 | 4.74 | 0.42 | 9.72 | 4.38 | 5.5 | 4.24 | 282575 |
| 1737502500 | 4.32 | 0.1 | 2.37 | 4.19 | 4.5176 | 3.87 | 85683 |
| 1737156900 | 4.22 | -0.11 | -2.54 | 4.45 | 4.58 | 3.99 | 85269 |
| 1737070500 | 4.33 | 0.2 | 4.84 | 4.25 | 4.69 | 4.0599999 | 88433 |
| 1736984100 | 4.13 | 0.71 | 20.76 | 3.46 | 4.3199 | 3.46 | 205173 |
| 1736897700 | 3.42 | 0.04 | 1.18 | 3.46 | 3.7884 | 3.21 | 79607 |
| 1736811300 | 3.38 | -1.06 | -23.87 | 4.39 | 4.4 | 3.31 | 195093 |
| 1736552100 | 4.44 | 0.54 | 13.85 | 3.99 | 4.89 | 3.85 | 205848 |
| 1736379300 | 3.9 | -0.65 | -14.29 | 4.44 | 4.5599999 | 3.81 | 176259 |
| 1736292900 | 4.55 | -0.02 | -0.44 | 4.4 | 4.95 | 4.0599999 | 185575 |
| 1736206500 | 4.57 | -1.03 | -18.39 | 5.21 | 5.35 | 4.2202 | 444733 |
| 1735947300 | 5.6 | -0.18 | -3.11 | 6.04 | 6.04 | 5.1228 | 333812 |
| 1735860900 | 5.78 | 0.84 | 17.00 | 5.85 | 7.14 | 5.25 | 842824 |
| 1735688100 | 4.94 | -2.48 | -33.42 | 7.16 | 7.43 | 4.68 | 859525 |
| 1735601700 | 7.42 | 1.89 | 34.18 | 6.65 | 8.05 | 6.15 | 1482182 |
| 1735342500 | 5.53 | 1.69 | 44.01 | 3.75 | 5.9 | 3.6 | 1101955 |
| 1735256100 | 3.84 | 0.73 | 23.47 | 3.14 | 4.14 | 3.14 | 508638 |
| 1735077840 | 3.11 | -0.57 | -15.49 | 3.88 | 3.94 | 2.9619 | 470589 |
| 1734996900 | 3.68 | 0.73 | 24.75 | 3.48 | 4.4799 | 3.24 | 1350526 |
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
