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 | -0.11 | -5.31400966184 | 2.07 | 2.075 | 1.84 | 43168573 | 1.93870258 | DR |
| 4 | -0.405 | -17.1247357294 | 2.365 | 2.39 | 1.84 | 40399342 | 2.08057884 | DR |
| 12 | -0.75 | -27.6752767528 | 2.71 | 2.8 | 1.84 | 32844497 | 2.36828769 | DR |
| 26 | -0.36 | -15.5172413793 | 2.32 | 2.96 | 1.84 | 29179124 | 2.45852969 | DR |
| 52 | -1.61 | -45.0980392157 | 3.57 | 3.6 | 1.84 | 23029947 | 2.59082796 | DR |
| 156 | -1.44 | -42.3529411765 | 3.4 | 4.737 | 1.84 | 28086364 | 3.16225788 | DR |
| 260 | -6.75 | -77.4971297359 | 8.71 | 9.315 | 1.84 | 26947583 | 3.64907205 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.93 | 0.05 | 2.66 | 1.91 | 1.96 | 1.89 | 31179776 |
| 1734651600 | 1.88 | 0.01 | 0.53 | 1.885 | 1.92 | 1.87 | 35492948 |
| 1734565200 | 1.87 | -0.13 | -6.50 | 1.9301 | 1.94 | 1.84 | 66367498 |
| 1734478800 | 2 | 0.02 | 1.01 | 1.935 | 2.0099999 | 1.91 | 48266736 |
| 1734392400 | 1.98 | -0.04 | -1.98 | 1.975 | 2.0299999 | 1.97 | 41449900 |
| 1734133200 | 2.02 | -0.04 | -1.94 | 2.07 | 2.075 | 2.0099999 | 24265785 |
| 1734046800 | 2.06 | -0.1 | -4.63 | 2.1 | 2.12 | 2.05 | 50036839 |
| 1733960400 | 2.16 | 0.07 | 3.35 | 2.0719 | 2.17 | 2.06 | 51269125 |
| 1733874000 | 2.09 | 0.08 | 3.98 | 2.06 | 2.11 | 2.05 | 51504903 |
| 1733787600 | 2.0099999 | -0.04 | -1.95 | 2.075 | 2.09 | 2.0099999 | 62043511 |
| 1733528400 | 2.05 | -0.07 | -3.30 | 2.095 | 2.1 | 2.0299999 | 22385054 |
| 1733442000 | 2.12 | 0.05 | 2.42 | 2.13 | 2.16 | 2.1 | 35451715 |
| 1733355600 | 2.07 | 0.03 | 1.47 | 2.045 | 2.08 | 2.04 | 24444285 |
| 1733269200 | 2.04 | -0.04 | -1.92 | 2.0499 | 2.06 | 2.0299999 | 25046081 |
| 1733182800 | 2.08 | -0.05 | -2.35 | 2.08 | 2.1 | 2.05 | 39632161 |
| 1732917840 | 2.13 | -0.13 | -5.75 | 2.06 | 2.16 | 2.02 | 62168166 |
| 1732750800 | 2.2599999 | -0.11 | -4.64 | 2.35 | 2.37 | 2.24 | 69296018 |
| 1732664400 | 2.37 | 0.03 | 1.28 | 2.3499 | 2.39 | 2.345 | 21784738 |
| 1732578000 | 2.34 | -0.04 | -1.68 | 2.36 | 2.38 | 2.34 | 18363829 |
| 1732318800 | 2.38 | -0.01 | -0.42 | 2.365 | 2.39 | 2.36 | 18318205 |
| 1732232400 | 2.39 | -0.02 | -0.83 | 2.37 | 2.4 | 2.36 | 37838136 |
| 1732146000 | 2.41 | 0 | 0.00 | 2.4 | 2.42 | 2.39 | 19616288 |
| 1732059600 | 2.41 | 0.02 | 0.84 | 2.3849999 | 2.41 | 2.37 | 22582215 |
| 1731973200 | 2.39 | 0.01 | 0.42 | 2.365 | 2.41 | 2.36 | 33492884 |
| 1731714000 | 2.38 | 0.03 | 1.28 | 2.37 | 2.43 | 2.3601 | 29993788 |
| 1731627600 | 2.35 | 0.03 | 1.29 | 2.311 | 2.38 | 2.31 | 30622473 |
| 1731541200 | 2.32 | 0.01 | 0.43 | 2.305 | 2.33 | 2.2799999 | 20747500 |
| 1731454800 | 2.31 | 0 | 0.00 | 2.31 | 2.33 | 2.29 | 19285857 |
| 1731368400 | 2.31 | -0.03 | -1.28 | 2.31 | 2.33 | 2.3 | 22797840 |
| 1731109200 | 2.34 | -0.04 | -1.68 | 2.33 | 2.36 | 2.31 | 24340517 |
| 1731022800 | 2.38 | -0.03 | -1.24 | 2.435 | 2.435 | 2.36 | 32336927 |
| 1730936400 | 2.41 | 0.01 | 0.42 | 2.345 | 2.44 | 2.32 | 44316602 |
| 1730850000 | 2.4 | -0.02 | -0.83 | 2.395 | 2.43 | 2.38 | 38256619 |
| 1730763600 | 2.42 | 0.02 | 0.83 | 2.45 | 2.45 | 2.4 | 12989093 |
| 1730500800 | 2.4 | -0.07 | -2.83 | 2.4352999 | 2.46 | 2.38 | 36855093 |
| 1730414400 | 2.47 | -0.1 | -3.89 | 2.47 | 2.5299999 | 2.45 | 20777472 |
| 1730328000 | 2.57 | 0 | 0.00 | 2.565 | 2.59 | 2.55 | 29168731 |
| 1730241600 | 2.57 | -0.07 | -2.65 | 2.625 | 2.6349999 | 2.57 | 20523758 |
| 1730155200 | 2.64 | 0.06 | 2.33 | 2.65 | 2.66 | 2.63 | 19081832 |
| 1729896000 | 2.58 | -0.06 | -2.27 | 2.61 | 2.62 | 2.58 | 27982108 |
| 1729809600 | 2.64 | 0.02 | 0.76 | 2.62 | 2.66 | 2.61 | 28507711 |
| 1729723200 | 2.62 | -0.02 | -0.76 | 2.6 | 2.63 | 2.58 | 28914155 |
| 1729636800 | 2.64 | -0.02 | -0.75 | 2.665 | 2.67 | 2.61 | 38915435 |
| 1729550400 | 2.66 | 0 | 0.00 | 2.64 | 2.67 | 2.63 | 24900272 |
| 1729291200 | 2.66 | -0.01 | -0.37 | 2.69 | 2.7 | 2.63 | 31275537 |
| 1729204800 | 2.67 | 0.03 | 1.14 | 2.6 | 2.67 | 2.6 | 21463470 |
| 1729118400 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.605 | 41154582 |
| 1729032000 | 2.64 | -0.03 | -1.12 | 2.65 | 2.68 | 2.63 | 36577419 |
| 1728945600 | 2.67 | 0.06 | 2.30 | 2.62 | 2.68 | 2.61 | 25690359 |
| 1728686400 | 2.61 | -0.04 | -1.51 | 2.62 | 2.62 | 2.59 | 27126356 |
| 1728600000 | 2.65 | 0 | 0.00 | 2.64 | 2.66 | 2.625 | 20922115 |
| 1728513600 | 2.65 | -0.09 | -3.28 | 2.68 | 2.69 | 2.62 | 26968251 |
| 1728427200 | 2.74 | 0.01 | 0.37 | 2.71 | 2.75 | 2.71 | 30678207 |
| 1728340800 | 2.73 | 0 | 0.00 | 2.74 | 2.8 | 2.721755 | 44981787 |
| 1728081600 | 2.73 | 0.01 | 0.37 | 2.72 | 2.7698999 | 2.71 | 23171068 |
| 1727995200 | 2.72 | -0.05 | -1.81 | 2.705 | 2.73 | 2.69 | 31181056 |
| 1727908800 | 2.77 | 0.07 | 2.59 | 2.7799999 | 2.79 | 2.7425 | 29861211 |
| 1727822400 | 2.7 | 0.04 | 1.50 | 2.68 | 2.72 | 2.65 | 40596611 |
| 1727735520 | 2.66 | -0.05 | -1.85 | 2.69 | 2.7 | 2.65 | 34133237 |
| 1727476800 | 2.71 | 0.04 | 1.50 | 2.71 | 2.75 | 2.69 | 39613272 |
| 1727390400 | 2.67 | 0.07 | 2.69 | 2.65 | 2.69 | 2.6408999 | 57176876 |
| 1727304000 | 2.6 | 0.02 | 0.78 | 2.61 | 2.62 | 2.58 | 53472373 |
| 1727217600 | 2.58 | 0.01 | 0.39 | 2.63 | 2.65 | 2.575 | 55766235 |
| 1727131200 | 2.57 | -0.06 | -2.28 | 2.6 | 2.606 | 2.56 | 50382705 |
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
