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 | 0.09 | 3.10344827586 | 2.9 | 3.02 | 2.88 | 1071056 | 2.93778959 | DR |
| 4 | 0.08 | 2.74914089347 | 2.91 | 3.02 | 2.82 | 563181 | 2.91532431 | DR |
| 12 | 0.25 | 9.12408759124 | 2.74 | 3.02 | 2.62 | 419650 | 2.84984069 | DR |
| 26 | 0.18 | 6.40569395018 | 2.81 | 3.02 | 2.51 | 462019 | 2.77318867 | DR |
| 52 | 0.07 | 2.39726027397 | 2.92 | 3.24 | 2.51 | 467611 | 2.85218169 | DR |
| 156 | 0.88 | 41.7061611374 | 2.11 | 3.895 | 0.981 | 701864 | 2.60541148 | DR |
| 260 | -1.89 | -38.7295081967 | 4.88 | 4.975 | 0.981 | 698624 | 2.83055862 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 2.99 | 0.07 | 2.40 | 3 | 3.02 | 2.95 | 540609 |
| 1737675600 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1737589200 | 2.92 | -0.07 | -2.34 | 3.0099999 | 3.02 | 2.92 | 1855439 |
| 1737502800 | 2.99 | 0.1 | 3.46 | 2.9 | 3 | 2.89 | 978928 |
| 1737157200 | 2.89 | -0.05 | -1.70 | 2.9 | 2.925 | 2.88 | 378801 |
| 1737070800 | 2.94 | -0.01 | -0.34 | 2.95 | 2.96 | 2.915 | 396425 |
| 1736984400 | 2.95 | 0.03 | 1.03 | 2.95 | 2.97 | 2.94 | 419811 |
| 1736898000 | 2.92 | -0.03 | -1.02 | 2.95 | 2.96 | 2.92 | 784141 |
| 1736811600 | 2.95 | 0.06 | 2.08 | 2.89 | 2.95 | 2.86 | 525937 |
| 1736552400 | 2.89 | -0.01 | -0.34 | 2.9 | 2.91 | 2.835 | 487276 |
| 1736379600 | 2.9 | 0.02 | 0.69 | 2.89 | 2.9 | 2.825 | 531198 |
| 1736293200 | 2.88 | 0.03 | 1.05 | 2.87 | 2.92 | 2.84 | 290464 |
| 1736206800 | 2.85 | 0 | 0.00 | 2.86 | 2.88 | 2.83 | 394198 |
| 1735947600 | 2.85 | -0.01 | -0.35 | 2.87 | 2.87 | 2.82 | 343427 |
| 1735861200 | 2.86 | -0.02 | -0.69 | 2.88 | 2.9089999 | 2.85 | 250504 |
| 1735688400 | 2.88 | 0.03 | 1.05 | 2.9 | 2.9 | 2.85 | 249835 |
| 1735602000 | 2.85 | -0.09 | -3.06 | 2.93 | 2.93 | 2.84 | 495178 |
| 1735342800 | 2.94 | -0.01 | -0.34 | 2.91 | 2.97 | 2.88 | 629331 |
| 1735256400 | 2.95 | -0.03 | -1.01 | 2.98 | 2.98 | 2.93 | 312342 |
| 1735077840 | 2.98 | 0.04 | 1.36 | 2.93 | 2.985 | 2.895 | 541493 |
| 1734997200 | 2.94 | 0 | 0.00 | 2.92 | 2.95 | 2.81 | 505719 |
| 1734738000 | 2.94 | 0.11 | 3.89 | 2.8 | 2.98 | 2.7799999 | 1794457 |
| 1734651600 | 2.83 | 0.08 | 2.91 | 2.77 | 2.83 | 2.77 | 225876 |
| 1734565200 | 2.75 | -0.14 | -4.84 | 2.86 | 2.86 | 2.735 | 456438 |
| 1734478800 | 2.89 | 0.03 | 1.05 | 2.85 | 2.9 | 2.8001 | 223805 |
| 1734392400 | 2.86 | -0.02 | -0.69 | 2.87 | 2.875 | 2.85 | 253085 |
| 1734133200 | 2.88 | 0.02 | 0.70 | 2.86 | 2.88 | 2.85 | 228190 |
| 1734046800 | 2.86 | 0.03 | 1.06 | 2.83 | 2.87 | 2.82 | 220961 |
| 1733960400 | 2.83 | 0.02 | 0.71 | 2.82 | 2.835 | 2.79 | 308160 |
| 1733874000 | 2.81 | 0.05 | 1.81 | 2.8 | 2.82 | 2.77 | 272975 |
| 1733787600 | 2.7599999 | -0.01 | -0.36 | 2.77 | 2.805 | 2.73 | 567210 |
| 1733528400 | 2.77 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.74 | 438907 |
| 1733442000 | 2.7599999 | 0.03 | 1.10 | 2.74 | 2.8 | 2.74 | 288915 |
| 1733355600 | 2.73 | -0.03 | -1.09 | 2.77 | 2.7799999 | 2.71 | 214829 |
| 1733269200 | 2.7599999 | 0.03 | 1.10 | 2.72 | 2.7599999 | 2.72 | 262858 |
| 1733182800 | 2.73 | 0.01 | 0.37 | 2.7 | 2.74 | 2.68 | 371343 |
| 1732917840 | 2.72 | 0.03 | 1.12 | 2.67 | 2.75 | 2.67 | 179634 |
| 1732750800 | 2.69 | 0.02 | 0.75 | 2.71 | 2.725 | 2.68 | 327750 |
| 1732664400 | 2.67 | -0.04 | -1.48 | 2.69 | 2.7 | 2.62 | 645042 |
| 1732578000 | 2.71 | 0.01 | 0.37 | 2.71 | 2.73 | 2.68 | 493151 |
| 1732318800 | 2.7 | -0.1 | -3.57 | 2.72 | 2.75 | 2.7 | 307996 |
| 1732232400 | 2.8 | -0.01 | -0.36 | 2.8 | 2.83 | 2.77 | 255666 |
| 1732146000 | 2.81 | 0.01 | 0.36 | 2.79 | 2.81 | 2.7599999 | 242522 |
| 1732059600 | 2.8 | 0.04 | 1.45 | 2.73 | 2.8 | 2.73 | 230848 |
| 1731973200 | 2.7599999 | 0.05 | 1.85 | 2.7 | 2.79 | 2.7 | 527849 |
| 1731714000 | 2.71 | -0.03 | -1.09 | 2.75 | 2.75 | 2.7 | 147224 |
| 1731627600 | 2.74 | 0.02 | 0.74 | 2.71 | 2.74 | 2.695 | 170420 |
| 1731541200 | 2.72 | 0.04 | 1.49 | 2.67 | 2.725 | 2.66 | 188921 |
| 1731454800 | 2.68 | -0.02 | -0.74 | 2.69 | 2.7 | 2.64 | 270459 |
| 1731368400 | 2.7 | -0.11 | -3.91 | 2.8 | 2.8 | 2.7 | 277898 |
| 1731109200 | 2.81 | -0.03 | -1.06 | 2.81 | 2.8194 | 2.7599999 | 333065 |
| 1731022800 | 2.84 | 0.06 | 2.16 | 2.83 | 2.855 | 2.8 | 515450 |
| 1730936400 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.82 | 2.75 | 330865 |
| 1730850000 | 2.77 | 0 | 0.00 | 2.79 | 2.795 | 2.7599999 | 243694 |
| 1730763600 | 2.77 | 0.04 | 1.47 | 2.73 | 2.825 | 2.71 | 256846 |
| 1730500800 | 2.73 | -0.01 | -0.36 | 2.74 | 2.75 | 2.7011 | 217361 |
| 1730414400 | 2.74 | 0.02 | 0.74 | 2.73 | 2.7599999 | 2.7 | 162534 |
| 1730328000 | 2.72 | -0.04 | -1.45 | 2.73 | 2.77 | 2.69 | 344386 |
| 1730241600 | 2.7599999 | -0.06 | -2.13 | 2.83 | 2.83 | 2.74 | 163570 |
| 1730155200 | 2.82 | 0 | 0.00 | 2.84 | 2.845 | 2.82 | 308547 |
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
