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 | -0.43 | -13.6942675159 | 3.14 | 3.2678 | 2.63 | 152524 | 2.84843274 | CS |
| 4 | -1.2 | -30.6905370844 | 3.91 | 4.25 | 2.6 | 195199 | 3.02551412 | CS |
| 12 | -0.83 | -23.4463276836 | 3.54 | 4.25 | 2.31 | 186517 | 3.08107845 | CS |
| 26 | -3.43 | -55.8631921824 | 6.14 | 7.18 | 2.31 | 250169 | 3.81089047 | CS |
| 52 | -10.79 | -79.9259259259 | 13.5 | 17.6473 | 2.31 | 224588 | 5.37350331 | CS |
| 156 | -10.79 | -79.9259259259 | 13.5 | 17.6473 | 2.31 | 224588 | 5.37350331 | CS |
| 260 | -10.79 | -79.9259259259 | 13.5 | 17.6473 | 2.31 | 224588 | 5.37350331 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 2.85 | 0.17 | 6.34 | 2.73 | 2.85 | 2.65 | 167108 |
| 1740699300 | 2.68 | -0.1 | -3.60 | 2.94 | 2.94 | 2.63 | 135559 |
| 1740612900 | 2.7799999 | -0.11 | -3.81 | 2.89 | 2.95 | 2.73 | 132950 |
| 1740526500 | 2.89 | 0 | 0.00 | 2.86 | 2.95 | 2.65 | 242636 |
| 1740440100 | 2.89 | -0.09 | -3.02 | 3.02 | 3.0679 | 2.8 | 133013 |
| 1740180900 | 2.98 | -0.15 | -4.79 | 3.14 | 3.2678 | 2.93 | 124258 |
| 1740094500 | 3.13 | -0.05 | -1.57 | 3.16 | 3.31 | 3.08 | 164878 |
| 1740008100 | 3.18 | 0.07 | 2.25 | 3.02 | 3.2599999 | 3.02 | 95464 |
| 1739921700 | 3.11 | -0.05 | -1.58 | 3.21 | 3.35 | 2.965 | 256995 |
| 1739576100 | 3.16 | 0.1 | 3.27 | 3.07 | 3.3 | 3.02 | 98251 |
| 1739489700 | 3.06 | 0.21 | 7.37 | 2.89 | 3.1 | 2.81 | 171229 |
| 1739403300 | 2.85 | -0.04 | -1.38 | 2.93 | 3.0099999 | 2.72 | 129197 |
| 1739316900 | 2.89 | -0.54 | -15.74 | 3.39 | 3.39 | 2.6 | 499657 |
| 1739230500 | 3.43 | 0.29 | 9.24 | 3.2 | 3.54 | 3.075 | 263392 |
| 1738971300 | 3.14 | 0.16 | 5.37 | 3.0099999 | 3.2 | 2.95 | 144801 |
| 1738884900 | 2.98 | 0.09 | 3.11 | 2.91 | 3.2899 | 2.85 | 196196 |
| 1738798500 | 2.89 | -0.02 | -0.69 | 2.8 | 3.05 | 2.7 | 209409 |
| 1738712100 | 2.91 | 0.01 | 0.17 | 2.91 | 3.04 | 2.85 | 78357 |
| 1738625700 | 2.9049999 | -0.31 | -9.50 | 3.34 | 3.55 | 2.89 | 183996 |
| 1738366500 | 3.21 | -0.54 | -14.40 | 3.91 | 4.25 | 3.15 | 508707 |
| 1738280100 | 3.75 | 0.32 | 9.33 | 3.48 | 3.8682 | 3.2599999 | 302506 |
| 1738193700 | 3.43 | 0.73 | 27.04 | 2.65 | 3.54 | 2.65 | 797190 |
| 1738107300 | 2.7 | 0.11 | 4.25 | 2.58 | 2.7599999 | 2.58 | 49656 |
| 1738020900 | 2.59 | -0.19 | -6.83 | 2.82 | 2.89 | 2.5299999 | 82405 |
| 1737761700 | 2.7799999 | 0.19 | 7.34 | 2.6 | 3.0899 | 2.6 | 151653 |
| 1737675300 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1737588900 | 2.59 | -0.11 | -4.07 | 2.68 | 2.7498999 | 2.57 | 57060 |
| 1737502500 | 2.7 | 0.04 | 1.50 | 2.72 | 2.75 | 2.5099999 | 78229 |
| 1737156900 | 2.66 | -0.04 | -1.48 | 2.72 | 2.73 | 2.6 | 44688 |
| 1737070500 | 2.7 | -0.12 | -4.26 | 2.85 | 2.8849999 | 2.58 | 81985 |
| 1736984100 | 2.82 | 0.09 | 3.30 | 2.82 | 2.85 | 2.6334 | 61154 |
| 1736897700 | 2.73 | -0.07 | -2.50 | 2.85 | 2.8554 | 2.56 | 80282 |
| 1736811300 | 2.8 | 0.03 | 1.08 | 2.77 | 2.84 | 2.57 | 71520 |
| 1736552100 | 2.77 | -0.33 | -10.65 | 3.1 | 3.1 | 2.61 | 160320 |
| 1736379300 | 3.1 | 0.03 | 0.98 | 3.25 | 3.25 | 2.96 | 79560 |
| 1736292900 | 3.07 | 0.1 | 3.37 | 3 | 3.25 | 3 | 93749 |
| 1736206500 | 2.97 | 0.12 | 4.21 | 2.86 | 3.25 | 2.845 | 229812 |
| 1735947300 | 2.85 | 0 | 0.00 | 2.85 | 2.9874 | 2.75 | 139908 |
| 1735860900 | 2.85 | 0.02 | 0.71 | 2.91 | 3.0367 | 2.7 | 102557 |
| 1735688100 | 2.83 | 0.28 | 10.98 | 2.57 | 2.88 | 2.54 | 127374 |
| 1735601700 | 2.55 | 0.09 | 3.66 | 2.47 | 2.57 | 2.31 | 192849 |
| 1735342500 | 2.46 | -0.2 | -7.52 | 2.67 | 2.6836 | 2.3849999 | 177264 |
| 1735256100 | 2.66 | 0.11 | 4.31 | 2.5099999 | 2.67 | 2.4 | 192789 |
| 1735077840 | 2.55 | -0.08 | -3.04 | 2.55 | 2.66 | 2.4785 | 123290 |
| 1734996900 | 2.63 | -0.07 | -2.59 | 2.64 | 2.72 | 2.39 | 386184 |
| 1734737700 | 2.7 | -0.16 | -5.59 | 2.85 | 3.09 | 2.66 | 484724 |
| 1734651300 | 2.86 | -0.15 | -4.98 | 3.1 | 3.19 | 2.8 | 143517 |
| 1734564900 | 3.0099999 | -0.24 | -7.38 | 3.21 | 3.36 | 3 | 185765 |
| 1734478500 | 3.25 | -0.03 | -0.91 | 3.29 | 3.5531 | 3.225 | 150579 |
| 1734392100 | 3.2799999 | -0.1 | -2.96 | 3.39 | 3.4999 | 3.25 | 165450 |
| 1734132900 | 3.38 | 0.03 | 0.90 | 3.2799999 | 3.47 | 3.2078 | 122642 |
| 1734046500 | 3.35 | -0.27 | -7.46 | 3.59 | 3.7001 | 3.245 | 159024 |
| 1733960100 | 3.62 | -0.03 | -0.82 | 3.66 | 3.84 | 3.6001 | 122897 |
| 1733873700 | 3.65 | -0.3 | -7.59 | 3.95 | 3.9818 | 3.52 | 121465 |
| 1733787300 | 3.95 | 0.23 | 6.18 | 3.86 | 4.0199999 | 3.62 | 133743 |
| 1733528100 | 3.72 | 0.17 | 4.79 | 3.54 | 3.91 | 3.31 | 813300 |
| 1733441700 | 3.55 | -0.3 | -7.79 | 3.81 | 3.9881 | 3.52 | 288174 |
| 1733355300 | 3.85 | -0.56 | -12.70 | 4.3099999 | 4.42 | 3.82 | 246899 |
| 1733268900 | 4.41 | 0.13 | 3.04 | 4.29 | 4.5845 | 4.23 | 144517 |
| 1733182500 | 4.28 | -0.21 | -4.68 | 4.5 | 4.5086 | 4.2699999 | 94019 |
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
