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 | -0.0058 | -2.07959842237 | 0.2789 | 0.3286 | 0.2337 | 17383027 | 0.26105962 | CS |
| 4 | -3.2069 | -92.1522988506 | 3.48 | 4.05 | 0.2224 | 21419360 | 0.44744923 | CS |
| 12 | -4.7269 | -94.538 | 5 | 7.58 | 0.2224 | 16531082 | 2.54663388 | CS |
| 26 | -0.7269 | -72.69 | 1 | 12.19 | 0.2224 | 8200274 | 3.00643561 | CS |
| 52 | -1.7469 | -86.4801980198 | 2.02 | 12.19 | 0.2224 | 4071624 | 3.00025435 | CS |
| 156 | -7.7269 | -96.58625 | 8 | 12.19 | 0.2224 | 2847009 | 2.98847452 | CS |
| 260 | -7.7269 | -96.58625 | 8 | 12.19 | 0.2224 | 2847009 | 2.98847452 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 0.2771 | 0.005 | 1.84 | 0.2819999 | 0.2929 | 0.273 | 11030025 |
| 1742250900 | 0.2721 | 0.0105 | 4.01 | 0.259 | 0.2929 | 0.259 | 11575373 |
| 1741991700 | 0.2616 | 0.0156 | 6.34 | 0.2498 | 0.3286 | 0.2337 | 53352422 |
| 1741905300 | 0.246 | 0 | 0.00 | 0.25 | 0.257 | 0.245 | 5302683 |
| 1741818900 | 0.246 | -0.0178 | -6.75 | 0.25 | 0.2611 | 0.242 | 6881641 |
| 1741732500 | 0.2638 | -0.0136 | -4.90 | 0.2789 | 0.2789 | 0.2495 | 9803016 |
| 1741646100 | 0.2774 | 0.0114 | 4.29 | 0.2751 | 0.3034 | 0.2502 | 27099795 |
| 1741390500 | 0.266 | 0.0306 | 13.00 | 0.2407 | 0.333 | 0.23 | 47687598 |
| 1741304100 | 0.2354 | -0.0354 | -13.07 | 0.2545 | 0.26 | 0.2224 | 25581987 |
| 1741217700 | 0.2708 | 0.0083 | 3.16 | 0.3063 | 0.3095 | 0.27 | 83408609 |
| 1741131300 | 0.2625 | -0.1112 | -29.76 | 0.232 | 0.2999 | 0.232 | 37585836 |
| 1741044900 | 0.3736999 | -0.6363 | -63.00 | 0.579 | 0.6042999 | 0.3543 | 37950313 |
| 1740785700 | 1.01 | -0.99 | -49.50 | 0.7475 | 1.33 | 0.56 | 72093293 |
| 1740699300 | 2 | 0.07 | 3.63 | 1.93 | 2.07 | 1.8436 | 236732 |
| 1740612900 | 1.93 | -0.2 | -9.39 | 2.22 | 2.2766 | 1.93 | 328722 |
| 1740526500 | 2.13 | -0.17 | -7.39 | 2.23 | 2.4 | 2.0107 | 471927 |
| 1740440100 | 2.3 | -0.21 | -8.37 | 2.68 | 4.05 | 2.3 | 7122090 |
| 1740180900 | 2.5099999 | 0.12 | 5.02 | 2.37 | 2.84 | 2.37 | 398421 |
| 1740094500 | 2.39 | -0.2 | -7.72 | 2.5 | 2.75 | 2.3 | 356838 |
| 1740008100 | 2.59 | 0.01 | 0.39 | 2.74 | 2.7416999 | 2.255 | 397818 |
| 1739921700 | 2.58 | -0.77 | -22.99 | 3.48 | 3.48 | 2.3737 | 752084 |
| 1739576100 | 3.35 | 0.14 | 4.36 | 3.29 | 3.6 | 3.12 | 346033 |
| 1739489700 | 3.21 | -0.49 | -13.24 | 3.79 | 3.85 | 3.21 | 382975 |
| 1739403300 | 3.7 | -0.33 | -8.19 | 4 | 4.3 | 3.52 | 464462 |
| 1739316900 | 4.03 | -0.22 | -5.18 | 4.4 | 4.85 | 3.98 | 602286 |
| 1739230500 | 4.25 | 0.07 | 1.67 | 4.12 | 5.04 | 4.05 | 546729 |
| 1738971300 | 4.18 | -1.04 | -19.92 | 5.15 | 5.22 | 4.05 | 638941 |
| 1738884900 | 5.22 | -0.87 | -14.29 | 6 | 6.11 | 5.11 | 799299 |
| 1738798500 | 6.09 | 0.35 | 6.10 | 6.2295 | 6.2977999 | 5.55 | 982987 |
| 1738712100 | 5.74 | -0.99 | -14.71 | 7 | 7.58 | 5.55 | 1717708 |
| 1738625700 | 6.73 | 1.07 | 18.90 | 5.45 | 6.86 | 5.36 | 2194411 |
| 1738366500 | 5.66 | 0.03 | 0.53 | 5.33 | 5.78 | 4.57 | 1823866 |
| 1738280100 | 5.63 | -0.1 | -1.75 | 6.11 | 6.7 | 5.5 | 2300160 |
| 1738193700 | 5.73 | 0.51 | 9.77 | 6.22 | 7.45 | 5.49 | 24880107 |
| 1738107300 | 5.22 | 0.89 | 20.55 | 4.8 | 6 | 4.25 | 9680630 |
| 1738020900 | 4.33 | -0.07 | -1.59 | 3.38 | 6.86 | 3.25 | 40441461 |
| 1737761700 | 4.4 | 2.93 | 199.32 | 2.17 | 5.87 | 2.12 | 366202877 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | 0.02 | 1.38 | 1.47 | 1.54 | 1.45 | 89063 |
| 1737502500 | 1.45 | -0.12 | -7.64 | 1.56 | 1.7 | 1.42 | 219394 |
| 1737156900 | 1.57 | 0.07 | 4.67 | 1.73 | 1.75 | 1.52 | 414828 |
| 1737070500 | 1.5 | -0.19 | -11.24 | 1.65 | 1.7299 | 1.48 | 352374 |
| 1736984100 | 1.69 | 0.24 | 16.15 | 1.6299999 | 1.7541 | 1.45 | 690690 |
| 1736897700 | 1.455 | 0.02 | 1.04 | 1.54 | 1.57 | 1.41 | 325929 |
| 1736811300 | 1.44 | -0.2 | -12.20 | 1.68 | 1.68 | 1.26 | 367424 |
| 1736552100 | 1.6399999 | -0.21 | -11.35 | 1.99 | 2.2 | 1.62 | 706720 |
| 1736379300 | 1.85 | -0.99 | -34.86 | 2.49 | 2.4998999 | 1.78 | 541622 |
| 1736292900 | 2.84 | -0.12 | -4.05 | 3.25 | 3.25 | 2.8 | 403613 |
| 1736206500 | 2.96 | 0.24 | 8.82 | 2.77 | 3.17 | 2.77 | 809705 |
| 1735947300 | 2.72 | -0.26 | -8.72 | 3.08 | 3.08 | 2.5299999 | 300361 |
| 1735860900 | 2.98 | 0.53 | 21.63 | 2.45 | 3.4581 | 2.29 | 862936 |
| 1735688100 | 2.45 | -0.81 | -24.85 | 3.27 | 3.2856 | 2.38 | 407896 |
| 1735601700 | 3.2599999 | -0.95 | -22.57 | 3.97 | 3.97 | 3.22 | 648191 |
| 1735342500 | 4.21 | -0.74 | -14.95 | 4.67 | 4.7499 | 4.01 | 479496 |
| 1735256100 | 4.95 | -0.8 | -13.91 | 5.15 | 5.1955 | 4.2699999 | 997265 |
| 1735077840 | 5.75 | 0.05 | 0.88 | 5 | 6.4482 | 4.84 | 1668785 |
| 1734996900 | 5.7 | -2.88 | -33.57 | 7.2 | 8.7 | 5.36 | 5285390 |
| 1734737700 | 8.58 | 5.91 | 221.35 | 5.79 | 12.19 | 3.156 | 77848760 |
| 1734651300 | 2.67 | 2.03 | 317.19 | 0.5595 | 3.83 | 0.5426 | 19677772 |
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
