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 | 0.059 | 2.54310344828 | 2.32 | 2.69 | 2.27 | 4115932 | 2.49263101 | CS |
| 4 | -1.101 | -31.6379310345 | 3.48 | 3.595 | 2.19 | 4446101 | 2.50185714 | CS |
| 12 | -1.761 | -42.5362318841 | 4.14 | 4.55 | 2.19 | 4279871 | 3.0471286 | CS |
| 26 | 0.129 | 5.73333333333 | 2.25 | 4.6556 | 1.75 | 4598921 | 3.07489518 | CS |
| 52 | -2.411 | -50.3340292276 | 4.79 | 5.135 | 1.75 | 3552358 | 3.34146817 | CS |
| 156 | -7.281 | -75.3726708075 | 9.66 | 11.165 | 1.75 | 2357028 | 5.02288574 | CS |
| 260 | -11.601 | -82.982832618 | 13.98 | 22.19 | 1.75 | 2275648 | 5.80984888 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 2.31 | -0.02 | -0.86 | 2.33 | 2.38 | 2.29 | 4233742 |
| 1742510100 | 2.33 | -0.2 | -7.91 | 2.46 | 2.48 | 2.27 | 4720488 |
| 1742423700 | 2.5299999 | 0.05 | 2.02 | 2.49 | 2.6 | 2.45 | 3536835 |
| 1742337300 | 2.48 | -0.17 | -6.42 | 2.6 | 2.62 | 2.47 | 3739171 |
| 1742250900 | 2.65 | 0.15 | 6.00 | 2.52 | 2.69 | 2.5 | 4119701 |
| 1741991700 | 2.5 | 0.26 | 11.61 | 2.32 | 2.56 | 2.2799999 | 5024647 |
| 1741905300 | 2.24 | -0.2 | -8.20 | 2.38 | 2.455 | 2.21 | 4927061 |
| 1741818900 | 2.44 | -0.1 | -3.94 | 2.64 | 2.64 | 2.44 | 3659913 |
| 1741732500 | 2.54 | 0.31 | 13.65 | 2.335 | 2.585 | 2.27 | 4642675 |
| 1741646100 | 2.235 | -0.31 | -12.01 | 2.45 | 2.5099999 | 2.23 | 4015900 |
| 1741390500 | 2.54 | 0.05 | 2.01 | 2.48 | 2.605 | 2.41 | 4029723 |
| 1741304100 | 2.49 | -0.15 | -5.68 | 2.5 | 2.67 | 2.48 | 3695004 |
| 1741217700 | 2.64 | 0.2 | 8.20 | 2.455 | 2.675 | 2.43 | 4704387 |
| 1741131300 | 2.44 | 0.15 | 6.55 | 2.2 | 2.525 | 2.19 | 3365227 |
| 1741044900 | 2.29 | -0.15 | -6.15 | 2.5099999 | 2.52 | 2.2599999 | 4113554 |
| 1740785700 | 2.44 | 0.06 | 2.52 | 2.35 | 2.52 | 2.3 | 4063199 |
| 1740699300 | 2.38 | -0.22 | -8.46 | 2.65 | 2.705 | 2.37 | 4857554 |
| 1740612900 | 2.6 | 0.21 | 8.79 | 2.43 | 2.69 | 2.42 | 4763795 |
| 1740526500 | 2.39 | -0.5 | -17.30 | 2.32 | 2.56 | 2.2599999 | 9814652 |
| 1740440100 | 2.89 | -0.28 | -8.83 | 3.15 | 3.15 | 2.89 | 5865515 |
| 1740180900 | 3.17 | -0.23 | -6.76 | 3.48 | 3.595 | 3.17 | 3118229 |
| 1740094500 | 3.4 | -0.04 | -1.16 | 3.4 | 3.44 | 3.2599999 | 2246429 |
| 1740008100 | 3.44 | 0.11 | 3.30 | 3.35 | 3.55 | 3.3 | 4842843 |
| 1739921700 | 3.33 | 0.33 | 11.00 | 3.035 | 3.62 | 3.025 | 7421150 |
| 1739576100 | 3 | 0.1 | 3.45 | 2.92 | 3.06 | 2.915 | 3252697 |
| 1739489700 | 2.9 | 0.05 | 1.75 | 2.85 | 2.9805 | 2.82 | 3971417 |
| 1739403300 | 2.85 | 0.09 | 3.26 | 2.68 | 2.89 | 2.68 | 2696290 |
| 1739316900 | 2.7599999 | -0.15 | -5.15 | 2.86 | 2.9 | 2.7599999 | 2837834 |
| 1739230500 | 2.91 | -0.06 | -2.02 | 2.99 | 3.04 | 2.9 | 2750322 |
| 1738971300 | 2.97 | -0.07 | -2.30 | 3.04 | 3.14 | 2.95 | 2703407 |
| 1738884900 | 3.04 | -0.1 | -3.18 | 3.17 | 3.23 | 3.0099999 | 2486157 |
| 1738798500 | 3.14 | 0.13 | 4.32 | 3.05 | 3.25 | 3.0099999 | 3119610 |
| 1738712100 | 3.0099999 | 0.11 | 3.79 | 2.9 | 3.07 | 2.87 | 2263479 |
| 1738625700 | 2.9 | -0.14 | -4.61 | 2.83 | 3.005 | 2.8 | 3499855 |
| 1738366500 | 3.04 | 0.01 | 0.33 | 3.08 | 3.42 | 3.015 | 4964906 |
| 1738280100 | 3.0299999 | 0.05 | 1.68 | 3.0299999 | 3.08 | 2.95 | 2293516 |
| 1738193700 | 2.98 | 0 | 0.00 | 3 | 3.1 | 2.9 | 2204376 |
| 1738107300 | 2.98 | -0.01 | -0.33 | 3.14 | 3.19 | 2.91 | 3760222 |
| 1738020900 | 2.99 | -0.46 | -13.33 | 3.2799999 | 3.37 | 2.97 | 5746634 |
| 1737761700 | 3.45 | 0.08 | 2.37 | 3.35 | 3.76 | 3.35 | 4835877 |
| 1737675300 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1737588900 | 3.37 | -0.19 | -5.34 | 3.53 | 3.5897 | 3.3 | 2859785 |
| 1737502500 | 3.56 | 0.3 | 9.20 | 3.34 | 3.6 | 3.25 | 3962170 |
| 1737156900 | 3.2599999 | -0.05 | -1.51 | 3.4 | 3.51 | 3.2599999 | 2796600 |
| 1737070500 | 3.31 | -0.21 | -5.97 | 3.4801 | 3.61 | 3.31 | 3398391 |
| 1736984100 | 3.52 | 0.43 | 13.92 | 3.2599999 | 3.68 | 3.19 | 5348228 |
| 1736897700 | 3.09 | 0.13 | 4.39 | 3.12 | 3.24 | 2.955 | 4705104 |
| 1736811300 | 2.96 | -0.3 | -9.06 | 3.1 | 3.225 | 2.92 | 5584684 |
| 1736552100 | 3.255 | -0.18 | -5.10 | 3.4 | 3.4 | 3.14 | 4082557 |
| 1736379300 | 3.43 | -0.48 | -12.28 | 3.78 | 3.8 | 3.36 | 5525788 |
| 1736292900 | 3.91 | -0.34 | -8.00 | 4.2699999 | 4.32 | 3.86 | 5574728 |
| 1736206500 | 4.25 | 0.26 | 6.52 | 4.1 | 4.55 | 4.064 | 9085605 |
| 1735947300 | 3.99 | 0.5 | 14.33 | 3.53 | 4 | 3.46 | 6167746 |
| 1735860900 | 3.49 | -0.08 | -2.24 | 3.66 | 3.72 | 3.37 | 4968433 |
| 1735688100 | 3.57 | -0.33 | -8.46 | 3.92 | 3.94 | 3.44 | 6222320 |
| 1735601700 | 3.9 | -0.13 | -3.23 | 3.89 | 3.97 | 3.69 | 5287437 |
| 1735342500 | 4.03 | -0.09 | -2.18 | 4.14 | 4.17 | 3.83 | 5114848 |
| 1735256100 | 4.12 | 0.14 | 3.52 | 3.94 | 4.13 | 3.78 | 6138533 |
| 1735077840 | 3.98 | 0.12 | 3.11 | 4.12 | 4.1449999 | 3.78 | 7800706 |
| 1734996900 | 3.86 | 0.69 | 21.77 | 3.25 | 3.95 | 3.23 | 13972605 |
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
