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 | -0.24 | -9.16030534351 | 2.62 | 2.77 | 2.145 | 1523179 | 2.37798098 | CS |
| 4 | -1.98 | -45.4128440367 | 4.36 | 4.59 | 2.145 | 1616493 | 3.05389361 | CS |
| 12 | -1.12 | -32 | 3.5 | 5.7882 | 2.145 | 2243104 | 3.89327121 | CS |
| 26 | 1.28 | 116.363636364 | 1.1 | 5.7882 | 0.85 | 1869677 | 3.0548469 | CS |
| 52 | 0.98 | 70 | 1.4 | 5.7882 | 0.8301 | 1369050 | 2.44593433 | CS |
| 156 | -3.65 | -60.5306799337 | 6.03 | 10.49 | 0.8301 | 1041116 | 3.83813762 | CS |
| 260 | 1.37 | 135.643564356 | 1.01 | 32.43 | 0.8301 | 1936898 | 10.25199551 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 2.36 | 0.18 | 8.26 | 2.12 | 2.6 | 2.12 | 3209666 |
| 1741905300 | 2.18 | -0.11 | -4.80 | 2.3 | 2.365 | 2.145 | 1595188 |
| 1741818900 | 2.29 | -0.03 | -1.29 | 2.465 | 2.48 | 2.24 | 1672493 |
| 1741732500 | 2.32 | -0.11 | -4.53 | 2.47 | 2.57 | 2.27 | 1893574 |
| 1741646100 | 2.43 | -0.33 | -11.96 | 2.68 | 2.745 | 2.415 | 1105951 |
| 1741390500 | 2.7599999 | 0.15 | 5.75 | 2.62 | 2.77 | 2.48 | 1348690 |
| 1741304100 | 2.61 | -0.15 | -5.43 | 2.6301 | 2.8 | 2.55 | 1153057 |
| 1741217700 | 2.7599999 | -0.03 | -1.08 | 2.7799999 | 2.79 | 2.63 | 871902 |
| 1741131300 | 2.79 | 0.11 | 4.10 | 2.55 | 2.86 | 2.43 | 2016659 |
| 1741044900 | 2.68 | -0.28 | -9.46 | 2.94 | 2.96 | 2.61 | 1806580 |
| 1740785700 | 2.96 | -0.02 | -0.67 | 2.93 | 3.02 | 2.83 | 1044491 |
| 1740699300 | 2.98 | -0.17 | -5.40 | 3.27 | 3.2816 | 2.965 | 1002042 |
| 1740612900 | 3.15 | 0.27 | 9.38 | 3.02 | 3.285 | 3.02 | 1691915 |
| 1740526500 | 2.88 | -0.18 | -5.88 | 3.08 | 3.0921 | 2.8 | 2630334 |
| 1740440100 | 3.06 | -0.23 | -6.99 | 3.3989 | 3.3989 | 3.05 | 1803326 |
| 1740180900 | 3.29 | -0.4 | -10.84 | 3.71 | 3.7904 | 3.27 | 1937807 |
| 1740094500 | 3.69 | -0.22 | -5.63 | 3.77 | 3.82 | 3.58 | 1886445 |
| 1740008100 | 3.91 | -0.43 | -9.91 | 4.22 | 4.34 | 3.86 | 2090112 |
| 1739921700 | 4.34 | -0.04 | -0.91 | 4.44 | 4.59 | 4.21 | 1544142 |
| 1739576100 | 4.38 | 0.1 | 2.34 | 4.36 | 4.42 | 4.07 | 1618659 |
| 1739489700 | 4.28 | 0.11 | 2.64 | 4.15 | 4.29 | 3.82 | 2739529 |
| 1739403300 | 4.17 | 0.05 | 1.21 | 3.97 | 4.47 | 3.97 | 1909232 |
| 1739316900 | 4.12 | -0.04 | -0.96 | 4.11 | 4.4 | 3.99 | 1708684 |
| 1739230500 | 4.16 | 0.14 | 3.48 | 4.0199999 | 4.2177 | 3.91 | 1719078 |
| 1738971300 | 4.0199999 | -0.25 | -5.85 | 4.2699999 | 4.4349999 | 3.87 | 1938613 |
| 1738884900 | 4.2699999 | 0.01 | 0.23 | 4.14 | 4.2699999 | 4.07 | 1096166 |
| 1738798500 | 4.26 | -0.1 | -2.18 | 4.33 | 4.48 | 4.05 | 1612958 |
| 1738712100 | 4.355 | 0.11 | 2.59 | 4.3557 | 4.49 | 4.0599999 | 2067906 |
| 1738625700 | 4.245 | 0.11 | 2.54 | 4.08 | 4.5199999 | 4.03 | 2559881 |
| 1738366500 | 4.14 | 0.34 | 8.95 | 3.75 | 4.29 | 3.65 | 3510675 |
| 1738280100 | 3.8 | 0.4 | 11.76 | 3.55 | 3.92 | 3.53 | 2353200 |
| 1738193700 | 3.4 | 0.08 | 2.41 | 3.31 | 3.45 | 3.15 | 1105701 |
| 1738107300 | 3.32 | 0.02 | 0.61 | 3.36 | 3.368 | 3.11 | 828154 |
| 1738020900 | 3.3 | -0.4 | -10.81 | 3.4 | 3.485 | 3.205 | 1598945 |
| 1737761700 | 3.7 | -0.12 | -3.14 | 3.7 | 3.885 | 3.6346 | 1030644 |
| 1737675300 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737588900 | 3.82 | 0.17 | 4.66 | 3.65 | 3.86 | 3.5504 | 1642240 |
| 1737502500 | 3.65 | 0.59 | 19.28 | 3.1 | 3.7 | 3.0345 | 3008358 |
| 1737156900 | 3.06 | -0.06 | -1.92 | 3.18 | 3.32 | 3.0099999 | 1310704 |
| 1737070500 | 3.12 | -0.06 | -1.89 | 3.25 | 3.33 | 2.95 | 1560180 |
| 1736984100 | 3.18 | 0.24 | 8.16 | 3.11 | 3.24 | 3.0299999 | 1638957 |
| 1736897700 | 2.94 | -0.19 | -6.07 | 3.2 | 3.36 | 2.915 | 1758955 |
| 1736811300 | 3.13 | -0.28 | -8.21 | 3.0099999 | 3.22 | 2.86005 | 3537762 |
| 1736552100 | 3.41 | -0.82 | -19.29 | 3.95 | 4.0599999 | 3.34 | 3158769 |
| 1736379300 | 4.225 | 0.11 | 2.80 | 3.978 | 4.2495 | 3.63 | 4140705 |
| 1736292900 | 4.11 | -1.15 | -21.86 | 5.19 | 5.2699999 | 4.049 | 5378412 |
| 1736206500 | 5.26 | 0.87 | 19.82 | 4.5663 | 5.7882 | 4.5608 | 7391479 |
| 1735947300 | 4.39 | 0.25 | 6.04 | 4.055 | 4.3949999 | 3.95 | 2452884 |
| 1735860900 | 4.14 | 0.2 | 5.08 | 4.07 | 4.22 | 3.945 | 2444604 |
| 1735688100 | 3.94 | -0.38 | -8.80 | 4.41 | 4.4299 | 3.87 | 3151201 |
| 1735601700 | 4.32 | -0.93 | -17.71 | 5.08 | 5.16 | 4.26 | 3373522 |
| 1735342500 | 5.25 | -0.01 | -0.19 | 5.28 | 5.46 | 5 | 3519217 |
| 1735256100 | 5.26 | 1.02 | 24.06 | 4.25 | 5.355 | 4.25 | 5261730 |
| 1735077840 | 4.24 | -0.26 | -5.78 | 4.41 | 4.62 | 4.15 | 1551549 |
| 1734996900 | 4.5 | 0.1 | 2.27 | 4.5 | 4.54 | 4.12 | 2123648 |
| 1734737700 | 4.4 | 0.68 | 18.28 | 3.5 | 4.49 | 3.34 | 4230007 |
| 1734651300 | 3.72 | -0.03 | -0.80 | 4.1769999 | 4.3099999 | 3.58 | 3349374 |
| 1734564900 | 3.75 | -0.09 | -2.34 | 3.92 | 4.7156 | 3.7 | 6450130 |
| 1734478500 | 3.84 | 0.32 | 9.09 | 3.61 | 3.97 | 3.4312 | 2864936 |
| 1734392100 | 3.52 | 0.36 | 11.39 | 3.21 | 3.63 | 3.05 | 2246547 |
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
