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 | -0.12 | -4.44444444444 | 2.7 | 2.76 | 2.3199 | 4139214 | 2.50770453 | CS |
| 4 | -0.67 | -20.6153846154 | 3.25 | 3.29 | 2.3199 | 4233549 | 2.84959587 | CS |
| 12 | -1.89 | -42.2818791946 | 4.47 | 4.67 | 2.3199 | 3906482 | 3.47394645 | CS |
| 26 | -0.32 | -11.0344827586 | 2.9 | 6.29 | 2.3199 | 4248438 | 4.14906679 | CS |
| 52 | -0.08 | -3.00751879699 | 2.66 | 6.29 | 1.414 | 4500372 | 3.44527493 | CS |
| 156 | -16.4 | -86.406743941 | 18.98 | 22.75 | 1.414 | 3669889 | 6.39795019 | CS |
| 260 | -90.4 | -97.2252097225 | 92.98 | 92.98 | 1.414 | 3138954 | 9.80868662 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.58 | 0.06 | 2.38 | 2.505 | 2.6 | 2.43 | 3323271 |
| 1741304100 | 2.52 | -0.02 | -0.79 | 2.4864 | 2.6349999 | 2.45 | 2044427 |
| 1741217700 | 2.54 | 0.09 | 3.46 | 2.402 | 2.565 | 2.39 | 5071288 |
| 1741131300 | 2.455 | -0.02 | -0.81 | 2.3849999 | 2.5400999 | 2.3199 | 5289509 |
| 1741044900 | 2.475 | -0.22 | -7.99 | 2.7 | 2.7599999 | 2.42 | 4748768 |
| 1740785700 | 2.69 | -0.02 | -0.74 | 2.7 | 2.79 | 2.65 | 3598442 |
| 1740699300 | 2.71 | -0.11 | -3.90 | 2.85 | 2.9 | 2.69 | 4139211 |
| 1740612900 | 2.82 | -0.12 | -4.08 | 2.98 | 3 | 2.82 | 2887807 |
| 1740526500 | 2.94 | 0.04 | 1.38 | 2.87 | 2.96 | 2.85 | 3553166 |
| 1740440100 | 2.9 | -0.01 | -0.34 | 2.9 | 2.96 | 2.795 | 2406905 |
| 1740180900 | 2.91 | -0.08 | -2.68 | 3.02 | 3.05 | 2.85 | 2978154 |
| 1740094500 | 2.99 | -0.11 | -3.55 | 3.13 | 3.13 | 2.94 | 2348613 |
| 1740008100 | 3.1 | -0.04 | -1.27 | 3.1 | 3.12 | 2.65 | 14021057 |
| 1739921700 | 3.14 | 0.19 | 6.44 | 3.09 | 3.14 | 3.0299999 | 2936811 |
| 1739576100 | 2.95 | 0.01 | 0.34 | 2.99 | 3.04 | 2.945 | 4457919 |
| 1739489700 | 2.94 | -0.12 | -3.92 | 3.06 | 3.095 | 2.9 | 2640074 |
| 1739403300 | 3.06 | 0.08 | 2.68 | 3.0059999 | 3.09 | 2.96 | 3238381 |
| 1739316900 | 2.98 | -0.04 | -1.32 | 3 | 3.09 | 2.96 | 3697362 |
| 1739230500 | 3.02 | -0.23 | -7.08 | 3.25 | 3.29 | 2.93 | 6589153 |
| 1738971300 | 3.25 | -0.04 | -1.22 | 3.29 | 3.335 | 3.2 | 2161155 |
| 1738884900 | 3.29 | -0.02 | -0.60 | 3.32 | 3.42 | 3.2799999 | 2880704 |
| 1738798500 | 3.31 | -0.07 | -2.07 | 3.41 | 3.42 | 3.3 | 3516171 |
| 1738712100 | 3.38 | 0.09 | 2.74 | 3.315 | 3.4 | 3.27 | 1973303 |
| 1738625700 | 3.29 | -0.13 | -3.80 | 3.275 | 3.38 | 3.2005 | 2946755 |
| 1738366500 | 3.42 | -0.2 | -5.52 | 3.63 | 3.64 | 3.4 | 3215278 |
| 1738280100 | 3.62 | 0.02 | 0.56 | 3.66 | 3.72 | 3.53 | 4398519 |
| 1738193700 | 3.6 | -0.2 | -5.26 | 3.84 | 3.905 | 3.5448 | 3523533 |
| 1738107300 | 3.8 | 0.05 | 1.33 | 3.75 | 3.84 | 3.65 | 2897590 |
| 1738020900 | 3.75 | -0.1 | -2.60 | 3.81 | 3.97 | 3.7 | 2019295 |
| 1737761700 | 3.85 | 0.08 | 2.12 | 3.89 | 3.925 | 3.735 | 3317484 |
| 1737675300 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1737588900 | 3.77 | -0.1 | -2.58 | 3.9 | 4.025 | 3.75 | 3814138 |
| 1737502500 | 3.87 | 0.22 | 6.03 | 3.675 | 3.92 | 3.625 | 3814013 |
| 1737156900 | 3.65 | -0.05 | -1.35 | 3.76 | 3.76 | 3.535 | 4086815 |
| 1737070500 | 3.7 | -0.14 | -3.65 | 3.83 | 3.87 | 3.625 | 3361418 |
| 1736984100 | 3.84 | 0.03 | 0.79 | 3.96 | 4.0199999 | 3.71 | 2387138 |
| 1736897700 | 3.81 | 0.04 | 1.06 | 3.81 | 3.85 | 3.66 | 3852878 |
| 1736811300 | 3.77 | 0.03 | 0.80 | 3.73 | 3.8975 | 3.61 | 4097186 |
| 1736552100 | 3.74 | -0.27 | -6.73 | 3.885 | 3.885 | 3.62 | 4025557 |
| 1736379300 | 4.01 | -0.15 | -3.61 | 4.08 | 4.1 | 3.88 | 5255531 |
| 1736292900 | 4.16 | 0.12 | 2.97 | 4.12 | 4.26 | 4.0199999 | 6391907 |
| 1736206500 | 4.04 | -0.02 | -0.49 | 4.03 | 4.21 | 3.93 | 3635852 |
| 1735947300 | 4.0599999 | -0.04 | -0.98 | 4.1463 | 4.2032 | 4 | 3177484 |
| 1735860900 | 4.1 | 0.29 | 7.61 | 3.84 | 4.105 | 3.81 | 3660810 |
| 1735688100 | 3.81 | -0.02 | -0.52 | 3.86 | 3.925 | 3.79 | 3058213 |
| 1735601700 | 3.83 | -0.27 | -6.59 | 4.0599999 | 4.0599999 | 3.74 | 3488095 |
| 1735342500 | 4.1 | -0.03 | -0.73 | 4.2 | 4.23 | 3.97 | 4839966 |
| 1735256100 | 4.13 | 0.18 | 4.56 | 3.94 | 4.34 | 3.91 | 5209231 |
| 1735077840 | 3.95 | -0.06 | -1.50 | 4.04 | 4.0679999 | 3.815 | 2139116 |
| 1734996900 | 4.01 | 0.05 | 1.26 | 3.95 | 4.04 | 3.7601 | 4683185 |
| 1734737700 | 3.96 | 0.03 | 0.76 | 4.11 | 4.14 | 3.905 | 4293046 |
| 1734651300 | 3.93 | -0.21 | -5.07 | 4.2 | 4.2499 | 3.91 | 4352593 |
| 1734564900 | 4.14 | -0.3 | -6.76 | 4.55 | 4.67 | 4.11 | 3593378 |
| 1734478500 | 4.44 | 0.15 | 3.50 | 4.305 | 4.5199999 | 4.18 | 3812557 |
| 1734392100 | 4.29 | -0.16 | -3.60 | 4.47 | 4.48 | 4.23 | 5233194 |
| 1734132900 | 4.45 | -0.12 | -2.63 | 4.64 | 4.67 | 4.415 | 4259482 |
| 1734046500 | 4.57 | -0.34 | -6.92 | 4.8099999 | 4.89 | 4.57 | 4262754 |
| 1733960100 | 4.91 | 0.36 | 7.79 | 4.7699999 | 5.09 | 4.69 | 6080949 |
| 1733873700 | 4.555 | -0.15 | -3.19 | 4.6284 | 4.82 | 4.54 | 7660972 |
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
