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 | -0.85 | -28.813559322 | 2.95 | 2.97 | 2 | 2698791 | 2.52264761 | CS |
| 4 | -1.35 | -39.1304347826 | 3.45 | 3.91 | 2 | 2644759 | 3.09426523 | CS |
| 12 | -2.56 | -54.9356223176 | 4.66 | 5.99 | 2 | 2429907 | 3.74021936 | CS |
| 26 | -4.46 | -67.987804878 | 6.56 | 7.07 | 2 | 2168419 | 4.41872487 | CS |
| 52 | -5.11 | -70.8737864078 | 7.21 | 10.72 | 2 | 1887453 | 5.73887633 | CS |
| 156 | -29.88 | -93.4333958724 | 31.98 | 35.36 | 2 | 1423260 | 10.91466761 | CS |
| 260 | -31.88 | -93.8198940553 | 33.98 | 64.37 | 2 | 1118958 | 15.53629514 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 2 | -0.29 | -12.66 | 2.19 | 2.24 | 1.99 | 3237974 |
| 1743719700 | 2.29 | -0.2 | -8.03 | 2.33 | 2.38 | 2.2599999 | 2794848 |
| 1743633300 | 2.49 | 0.02 | 0.81 | 2.42 | 2.545 | 2.36 | 2110828 |
| 1743546900 | 2.47 | -0.15 | -5.73 | 2.58 | 2.585 | 2.375 | 2732026 |
| 1743460500 | 2.62 | -0.1 | -3.68 | 2.69 | 2.71 | 2.45 | 2951488 |
| 1743201300 | 2.72 | -0.27 | -9.03 | 2.95 | 2.97 | 2.69 | 2928427 |
| 1743114900 | 2.99 | 0.13 | 4.55 | 2.84 | 3.08 | 2.83 | 2044844 |
| 1743028500 | 2.86 | -0.1 | -3.38 | 2.98 | 3.0255 | 2.85 | 2054708 |
| 1742942100 | 2.96 | -0.14 | -4.52 | 3.08 | 3.08 | 2.915 | 2742564 |
| 1742855700 | 3.1 | 0.04 | 1.31 | 3.09 | 3.1549999 | 3.06 | 2588890 |
| 1742596500 | 3.06 | -0.19 | -5.85 | 3.15 | 3.175 | 3.045 | 3200982 |
| 1742510100 | 3.25 | -0.09 | -2.69 | 3.31 | 3.37 | 3.2401 | 1731210 |
| 1742423700 | 3.34 | 0.05 | 1.52 | 3.2799999 | 3.35 | 3.17 | 2644367 |
| 1742337300 | 3.29 | -0.22 | -6.27 | 3.51 | 3.51 | 3.195 | 3958064 |
| 1742250900 | 3.51 | -0.15 | -4.10 | 3.59 | 3.65 | 3.395 | 2671847 |
| 1741991700 | 3.66 | 0.25 | 7.33 | 3.4 | 3.66 | 3.35 | 2128276 |
| 1741905300 | 3.41 | -0.25 | -6.83 | 3.62 | 3.91 | 3.23 | 4181461 |
| 1741818900 | 3.66 | 0.19 | 5.48 | 3.4895 | 3.67 | 3.38 | 2052428 |
| 1741732500 | 3.47 | 0.2 | 6.12 | 3.225 | 3.48 | 3.09 | 2542373 |
| 1741646100 | 3.27 | -0.19 | -5.49 | 3.38 | 3.44 | 3.19 | 1414919 |
| 1741390500 | 3.46 | -0.02 | -0.57 | 3.4 | 3.525 | 3.33 | 3068353 |
| 1741304100 | 3.48 | 0.09 | 2.65 | 3.34 | 3.525 | 3.23 | 2318767 |
| 1741217700 | 3.39 | 0.2 | 6.27 | 3.24 | 3.42 | 3.15 | 2228328 |
| 1741131300 | 3.19 | -0.01 | -0.31 | 3.12 | 3.25 | 3.02 | 2618041 |
| 1741044900 | 3.2 | -0.21 | -6.16 | 3.475 | 3.61 | 3.02 | 3022743 |
| 1740785700 | 3.41 | 0.16 | 4.92 | 3.265 | 3.41 | 3.05 | 4279945 |
| 1740699300 | 3.25 | -0.5 | -13.33 | 3.25 | 3.71 | 3.25 | 2086982 |
| 1740612900 | 3.75 | 0.07 | 1.90 | 3.7 | 3.865 | 3.695 | 1272189 |
| 1740526500 | 3.68 | -0.2 | -5.15 | 3.91 | 3.95 | 3.64 | 1520299 |
| 1740440100 | 3.88 | -0.04 | -1.02 | 3.92 | 4.01 | 3.72 | 1499349 |
| 1740180900 | 3.92 | -0.17 | -4.16 | 4.16 | 4.24 | 3.92 | 1425876 |
| 1740094500 | 4.09 | -0.07 | -1.68 | 4.17 | 4.1849999 | 4.0199999 | 1134694 |
| 1740008100 | 4.16 | 0.24 | 6.12 | 3.89 | 4.16 | 3.85 | 1123656 |
| 1739921700 | 3.92 | -0.08 | -2.00 | 4.13 | 4.19 | 3.91 | 2020789 |
| 1739576100 | 4 | 0.04 | 1.01 | 3.95 | 4.155 | 3.9 | 1116065 |
| 1739489700 | 3.96 | 0.2 | 5.32 | 3.7 | 3.96 | 3.69 | 1253419 |
| 1739403300 | 3.76 | 0.02 | 0.53 | 3.695 | 3.76 | 3.61 | 1212378 |
| 1739316900 | 3.74 | -0.27 | -6.73 | 3.85 | 4.015 | 3.725 | 1986118 |
| 1739230500 | 4.01 | -0.21 | -4.98 | 4.21 | 4.21 | 4.01 | 1225476 |
| 1738971300 | 4.22 | -0.29 | -6.43 | 4.48 | 4.535 | 4.1701 | 940795 |
| 1738884900 | 4.51 | -0.28 | -5.85 | 4.8099999 | 4.85 | 4.51 | 1040644 |
| 1738798500 | 4.79 | 0.16 | 3.46 | 4.63 | 4.86 | 4.63 | 962611 |
| 1738712100 | 4.63 | 0.16 | 3.58 | 4.53 | 4.66 | 4.375 | 723381 |
| 1738625700 | 4.47 | 0 | 0.00 | 4.39 | 4.605 | 4.25 | 1531391 |
| 1738366500 | 4.47 | -0.07 | -1.54 | 4.58 | 4.675 | 4.44 | 926579 |
| 1738280100 | 4.54 | 0.06 | 1.34 | 4.42 | 4.65 | 4.42 | 1154024 |
| 1738193700 | 4.48 | -0.14 | -3.03 | 4.55 | 4.675 | 4.41 | 1270970 |
| 1738107300 | 4.62 | -0.1 | -2.12 | 4.698 | 4.78 | 4.25 | 2639355 |
| 1738020900 | 4.72 | -0.13 | -2.68 | 4.72 | 5.05 | 4.6849999 | 3692492 |
| 1737761700 | 4.85 | -0.07 | -1.42 | 4.75 | 4.9974999 | 4.605 | 1739616 |
| 1737675300 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
| 1737588900 | 4.92 | 0.26 | 5.58 | 4.65 | 5.05 | 4.64 | 2353579 |
| 1737502500 | 4.66 | 0.2 | 4.48 | 4.53 | 4.67 | 4.35 | 2369160 |
| 1737156900 | 4.46 | 0.14 | 3.24 | 4.28 | 4.59 | 4.11 | 3391665 |
| 1737070500 | 4.32 | 0.51 | 13.39 | 3.83 | 4.415 | 3.5 | 4973572 |
| 1736984100 | 3.81 | -0.54 | -12.31 | 4.48 | 4.54 | 3.765 | 4533814 |
| 1736897700 | 4.345 | -0.44 | -9.10 | 4.7699999 | 4.85 | 4.24 | 1990962 |
| 1736811300 | 4.78 | 0.33 | 7.42 | 4.35 | 5.0199999 | 4.3099999 | 3626575 |
| 1736552100 | 4.45 | -0.38 | -7.87 | 4.69 | 5.99 | 4 | 11820036 |
| 1736379300 | 4.83 | 0.21 | 4.55 | 4.565 | 4.88 | 4.5199999 | 2034064 |
| 1736292900 | 4.62 | 0.05 | 1.09 | 4.575 | 4.805 | 4.5 | 1500397 |
| 1736206500 | 4.57 | 0.15 | 3.39 | 4.44 | 4.66 | 4.4 | 1925422 |
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
