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 | 0.425 | 20.1421800948 | 2.11 | 2.61 | 2.05 | 783660 | 2.25563353 | CS |
| 4 | 1.035 | 69 | 1.5 | 2.61 | 1.21 | 1711220 | 2.03637568 | CS |
| 12 | 1.585 | 166.842105263 | 0.95 | 2.61 | 0.8604 | 1001238 | 1.75178566 | CS |
| 26 | 0.825 | 48.2456140351 | 1.71 | 2.61 | 0.503 | 1003689 | 1.19315345 | CS |
| 52 | 0.555 | 28.0303030303 | 1.98 | 2.61 | 0.503 | 757319 | 1.43107336 | CS |
| 156 | -5.385 | -67.9924242424 | 7.92 | 8.99 | 0.503 | 941014 | 2.69036854 | CS |
| 260 | -15.715 | -86.1095890411 | 18.25 | 31.8599 | 0.503 | 901887 | 5.74108828 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 2.36 | 0.17 | 7.76 | 2.18 | 2.415 | 2.05 | 1597013 |
| 1738366500 | 2.19 | -0.02 | -0.90 | 2.2 | 2.266 | 2.14 | 796229 |
| 1738280100 | 2.21 | 0.04 | 1.84 | 2.16 | 2.2799999 | 2.1403 | 658308 |
| 1738193700 | 2.17 | 0.02 | 0.93 | 2.16 | 2.21 | 2.13 | 359179 |
| 1738107300 | 2.15 | 0.05 | 2.38 | 2.11 | 2.17 | 2.07 | 507572 |
| 1738020900 | 2.1 | -0.07 | -3.23 | 2.14 | 2.17 | 2.0625 | 612470 |
| 1737761700 | 2.17 | -0.03 | -1.36 | 2.09 | 2.3 | 2.075 | 871913 |
| 1737675300 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1737588900 | 2.2 | -0.06 | -2.44 | 2.2599999 | 2.4 | 2.15 | 818612 |
| 1737502500 | 2.255 | -0.01 | -0.22 | 2.34 | 2.355 | 2.04 | 1111940 |
| 1737156900 | 2.2599999 | 0.09 | 4.15 | 2.15 | 2.45 | 2.12 | 1589210 |
| 1737070500 | 2.17 | -0.09 | -3.98 | 2.3 | 2.42 | 2.13 | 1674960 |
| 1736984100 | 2.2599999 | 0.37 | 19.58 | 2.0299999 | 2.37 | 2 | 3815890 |
| 1736897700 | 1.89 | 0.59 | 45.38 | 1.79 | 2.23 | 1.65 | 13490372 |
| 1736811300 | 1.3 | 0.02 | 1.56 | 1.25 | 1.3 | 1.21 | 398338 |
| 1736552100 | 1.28 | -0.06 | -4.48 | 1.29 | 1.34 | 1.28 | 298535 |
| 1736379300 | 1.34 | -0.05 | -3.60 | 1.41 | 1.41 | 1.31 | 270309 |
| 1736292900 | 1.3899999 | -0.09 | -6.08 | 1.5 | 1.51 | 1.3799999 | 219894 |
| 1736206500 | 1.48 | -0.08 | -5.13 | 1.56 | 1.59 | 1.465 | 241354 |
| 1735947300 | 1.56 | 0.15 | 10.64 | 1.43 | 1.56 | 1.41 | 320532 |
| 1735860900 | 1.41 | 0.02 | 1.44 | 1.44 | 1.46 | 1.3879999 | 383988 |
| 1735688100 | 1.3899999 | -0.07 | -4.79 | 1.47 | 1.48 | 1.37 | 786522 |
| 1735601700 | 1.46 | 0.07 | 5.04 | 1.35 | 1.49 | 1.295 | 474818 |
| 1735342500 | 1.3899999 | -0.08 | -5.44 | 1.44 | 1.4431 | 1.35 | 282494 |
| 1735256100 | 1.47 | 0.08 | 5.76 | 1.4 | 1.49 | 1.37 | 339814 |
| 1735077840 | 1.3899999 | -0.06 | -4.14 | 1.46 | 1.46 | 1.3799999 | 165324 |
| 1734996900 | 1.45 | 0.03 | 2.11 | 1.3799999 | 1.46 | 1.35 | 452995 |
| 1734737700 | 1.42 | 0.08 | 5.97 | 1.32 | 1.435 | 1.32 | 656201 |
| 1734651300 | 1.34 | -0.04 | -2.90 | 1.41 | 1.47 | 1.31 | 459470 |
| 1734564900 | 1.3799999 | -0.13 | -8.61 | 1.51 | 1.52 | 1.36 | 506135 |
| 1734478500 | 1.51 | 0.01 | 0.67 | 1.51 | 1.56 | 1.45 | 612665 |
| 1734392100 | 1.5 | 0.01 | 0.67 | 1.48 | 1.54 | 1.4327 | 402461 |
| 1734132900 | 1.49 | -0.08 | -4.79 | 1.54 | 1.55 | 1.45 | 517949 |
| 1734046500 | 1.565 | -0.24 | -13.06 | 1.8 | 1.8 | 1.55 | 662387 |
| 1733960100 | 1.8 | 0.01 | 0.56 | 1.77 | 1.83 | 1.7606 | 474895 |
| 1733873700 | 1.79 | 0.02 | 1.13 | 1.78 | 1.81 | 1.73 | 367898 |
| 1733787300 | 1.77 | 0.02 | 1.43 | 1.75 | 1.8 | 1.732 | 564890 |
| 1733528100 | 1.745 | 0.01 | 0.29 | 1.75 | 1.78 | 1.7 | 328479 |
| 1733441700 | 1.74 | 0.09 | 5.45 | 1.6299999 | 1.78 | 1.51 | 848628 |
| 1733355300 | 1.65 | -0.08 | -4.62 | 1.73 | 1.795 | 1.61 | 1001057 |
| 1733268900 | 1.73 | 0 | 0.00 | 1.67 | 1.78 | 1.62 | 611369 |
| 1733182500 | 1.73 | 0 | 0.00 | 1.73 | 1.805 | 1.7 | 971684 |
| 1732917840 | 1.73 | 0.21 | 13.82 | 1.52 | 1.77 | 1.52 | 477204 |
| 1732750500 | 1.52 | 0 | 0.00 | 1.56 | 1.61 | 1.32 | 889905 |
| 1732664100 | 1.52 | -0.08 | -5.00 | 1.61 | 1.68 | 1.52 | 1184436 |
| 1732577700 | 1.6 | 0.05 | 3.23 | 1.51 | 1.75 | 1.5 | 1329207 |
| 1732318500 | 1.55 | 0.21 | 15.67 | 1.36 | 1.58 | 1.3 | 1368513 |
| 1732232100 | 1.34 | 0.08 | 6.35 | 1.31 | 1.35 | 1.26 | 1023938 |
| 1732145700 | 1.26 | 0.14 | 12.50 | 1.1 | 1.27 | 1.095 | 913937 |
| 1732059300 | 1.12 | 0.11 | 10.89 | 1.04 | 1.1399999 | 1.02 | 707861 |
| 1731972900 | 1.01 | 0.09 | 9.77 | 0.92 | 1.075 | 0.92 | 1547378 |
| 1731713700 | 0.9201 | -0.0054 | -0.58 | 0.96 | 0.96 | 0.8928 | 286911 |
| 1731627300 | 0.9255 | 0.0225 | 2.49 | 0.8647 | 1 | 0.8604 | 582118 |
| 1731540900 | 0.903 | -0.0192 | -2.08 | 0.92 | 0.969999 | 0.88 | 1091620 |
| 1731454500 | 0.9222 | -0.0149 | -1.59 | 0.95 | 1 | 0.921 | 771769 |
| 1731368100 | 0.9371 | 0.0041 | 0.44 | 0.93 | 0.979899 | 0.8902 | 399728 |
| 1731108900 | 0.933 | -0.0473 | -4.83 | 0.98 | 1.04 | 0.8936 | 686762 |
| 1731022500 | 0.9803 | 0.1014 | 11.54 | 0.88 | 1.06 | 0.85 | 2412414 |
| 1730936100 | 0.8789 | 0.0417 | 4.98 | 0.8057 | 0.92 | 0.8 | 1884171 |
| 1730849700 | 0.8372 | 0.309 | 58.50 | 0.5929 | 0.919 | 0.5832 | 12015541 |
| 1730763300 | 0.5282 | -0.025 | -4.52 | 0.607 | 0.607 | 0.503 | 2069579 |
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
