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 | -0.04 | -1.53256704981 | 2.61 | 2.74 | 2.42 | 158440 | 2.59194505 | CS |
| 4 | 0.11 | 4.47154471545 | 2.46 | 2.83 | 2.02 | 292938 | 2.40643736 | CS |
| 12 | -1.79 | -41.0550458716 | 4.36 | 4.49 | 2.02 | 294439 | 2.89119309 | CS |
| 26 | -1.57 | -37.922705314 | 4.14 | 4.97 | 2.02 | 261932 | 3.7521949 | CS |
| 52 | -3.39 | -56.8791946309 | 5.96 | 11.8 | 2.02 | 1327493 | 6.3995186 | CS |
| 156 | -38.23 | -93.7009803922 | 40.8 | 52.8 | 2.02 | 3562339 | 20.19719213 | CS |
| 260 | -98.23 | -97.4503968254 | 100.8 | 349.4 | 2.02 | 3486031 | 56.59428057 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.56 | -0.04 | -1.54 | 2.6 | 2.66 | 2.55 | 143256 |
| 1739490000 | 2.6 | 0.1 | 4.00 | 2.5 | 2.63 | 2.485 | 243433 |
| 1739403600 | 2.5 | -0.01 | -0.40 | 2.47 | 2.5299999 | 2.42 | 95239 |
| 1739317200 | 2.5099999 | -0.11 | -4.20 | 2.56 | 2.62 | 2.46 | 109059 |
| 1739230800 | 2.62 | -0.05 | -1.87 | 2.74 | 2.74 | 2.5099999 | 223095 |
| 1738971600 | 2.67 | 0.1 | 3.89 | 2.61 | 2.74 | 2.4836999 | 121374 |
| 1738885200 | 2.57 | -0.21 | -7.55 | 2.81 | 2.81 | 2.4843 | 204650 |
| 1738798800 | 2.7799999 | 0.16 | 6.11 | 2.69 | 2.83 | 2.6 | 415689 |
| 1738712400 | 2.62 | 0.22 | 9.17 | 2.38 | 2.73 | 2.2934 | 528626 |
| 1738626000 | 2.4 | 0.13 | 5.73 | 2.21 | 2.5 | 2.175 | 231124 |
| 1738366800 | 2.27 | -0.23 | -9.20 | 2.48 | 2.4956 | 2.25 | 219930 |
| 1738280400 | 2.5 | 0.33 | 15.21 | 2.21 | 2.61 | 2.21 | 606624 |
| 1738194000 | 2.17 | -0.05 | -2.25 | 2.2 | 2.24 | 2.13 | 87324 |
| 1738107600 | 2.22 | 0.06 | 2.78 | 2.17 | 2.23 | 2.02 | 314092 |
| 1738021200 | 2.16 | -0.03 | -1.37 | 2.196 | 2.22 | 2.15 | 164224 |
| 1737762000 | 2.19 | 0.01 | 0.46 | 2.14 | 2.29 | 2.11 | 544518 |
| 1737675600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737589200 | 2.18 | -0.06 | -2.68 | 2.23 | 2.23 | 2.16 | 255847 |
| 1737502800 | 2.24 | 0.05 | 2.28 | 2.2003 | 2.33 | 2.175 | 362381 |
| 1737157200 | 2.19 | -0.24 | -9.88 | 2.46 | 2.5 | 2.18 | 545648 |
| 1737070800 | 2.43 | 0.05 | 2.10 | 2.36 | 2.47 | 2.34 | 216888 |
| 1736984400 | 2.38 | -0.07 | -2.86 | 2.5 | 2.57 | 2.37 | 196634 |
| 1736898000 | 2.45 | -0.03 | -1.21 | 2.49 | 2.62 | 2.365 | 202150 |
| 1736811600 | 2.48 | -0.22 | -8.15 | 2.66 | 2.71 | 2.47 | 254769 |
| 1736552400 | 2.7 | -0.01 | -0.37 | 2.68 | 2.72 | 2.64 | 66048 |
| 1736379600 | 2.71 | -0.18 | -6.23 | 2.84 | 2.87 | 2.52 | 240818 |
| 1736293200 | 2.89 | -0.11 | -3.67 | 3 | 3.1 | 2.828 | 184678 |
| 1736206800 | 3 | -0.03 | -0.99 | 3.09 | 3.1 | 2.95 | 377516 |
| 1735947600 | 3.0299999 | 0.34 | 12.64 | 2.87 | 3.14 | 2.73 | 817111 |
| 1735861200 | 2.69 | 0.35 | 14.96 | 2.36 | 2.71 | 2.34 | 394727 |
| 1735688400 | 2.34 | 0.02 | 0.86 | 2.31 | 2.45 | 2.25 | 298158 |
| 1735602000 | 2.32 | -0.09 | -3.73 | 2.38 | 2.38 | 2.235 | 281915 |
| 1735342800 | 2.41 | 0.02 | 0.84 | 2.39 | 2.465 | 2.35 | 264864 |
| 1735256400 | 2.39 | -0.1 | -4.02 | 2.49 | 2.49 | 2.31 | 382855 |
| 1735077840 | 2.49 | 0.1 | 4.18 | 2.38 | 2.495 | 2.3553 | 195276 |
| 1734997200 | 2.39 | -0.46 | -16.14 | 2.7799999 | 2.8 | 2.2139 | 1275023 |
| 1734738000 | 2.85 | -0.25 | -8.06 | 3.0099999 | 3.07 | 2.8 | 499519 |
| 1734651600 | 3.1 | -0.37 | -10.66 | 3.47 | 3.49 | 3.1 | 302863 |
| 1734565200 | 3.47 | 0.04 | 1.17 | 3.39 | 3.54 | 3.35 | 125940 |
| 1734478800 | 3.43 | -0.19 | -5.25 | 3.59 | 3.605 | 3.235 | 463881 |
| 1734392400 | 3.62 | -0.11 | -2.95 | 3.73 | 3.73 | 3.62 | 229135 |
| 1734133200 | 3.73 | -0.03 | -0.80 | 3.76 | 3.7747 | 3.71 | 183418 |
| 1734046800 | 3.76 | -0.04 | -1.05 | 3.83 | 3.85 | 3.76 | 289411 |
| 1733960400 | 3.8 | -0.13 | -3.31 | 3.94 | 3.94 | 3.8 | 268887 |
| 1733874000 | 3.93 | -0.12 | -2.96 | 4 | 4.01 | 3.865 | 151924 |
| 1733787600 | 4.05 | 0.1 | 2.53 | 3.97 | 4.17 | 3.9606 | 183161 |
| 1733528400 | 3.95 | 0.01 | 0.25 | 3.89 | 4.04 | 3.89 | 316027 |
| 1733442000 | 3.94 | -0.08 | -1.99 | 4.05 | 4.1 | 3.92 | 232808 |
| 1733355600 | 4.0199999 | -0.12 | -2.90 | 4.13 | 4.1449999 | 3.96 | 310578 |
| 1733269200 | 4.14 | -0.01 | -0.24 | 4.14 | 4.17 | 4 | 189969 |
| 1733182800 | 4.15 | -0.01 | -0.24 | 4.15 | 4.23 | 4.13 | 96299 |
| 1732917840 | 4.16 | 0.02 | 0.48 | 4.12 | 4.21 | 4.1 | 42882 |
| 1732750800 | 4.14 | 0.04 | 0.98 | 4.1 | 4.195 | 4.075 | 110437 |
| 1732664400 | 4.1 | -0.06 | -1.44 | 4.14 | 4.1449999 | 3.91 | 459587 |
| 1732578000 | 4.16 | -0.26 | -5.88 | 4.3 | 4.36 | 4.1 | 345892 |
| 1732318800 | 4.42 | 0.02 | 0.45 | 4.36 | 4.49 | 4.36 | 174804 |
| 1732232400 | 4.4 | 0.06 | 1.38 | 4.37 | 4.57 | 4.33 | 136011 |
| 1732146000 | 4.34 | 0.21 | 5.08 | 4.11 | 4.385 | 4.1 | 246010 |
| 1732059600 | 4.13 | -0.17 | -3.95 | 4.26 | 4.34 | 4.1 | 192136 |
| 1731973200 | 4.3 | -0.2 | -4.44 | 4.46 | 4.46 | 4.2 | 333623 |
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
