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 | -0.07 | -3.09734513274 | 2.26 | 2.44 | 2.14 | 272343 | 2.30635874 | CS |
| 4 | -0.14 | -6.00858369099 | 2.33 | 2.7 | 2.14 | 403759 | 2.42789953 | CS |
| 12 | -0.17 | -7.20338983051 | 2.36 | 2.7299 | 2.14 | 394072 | 2.44180158 | CS |
| 26 | 0.01 | 0.45871559633 | 2.18 | 2.7299 | 1.73 | 334545 | 2.24703345 | CS |
| 52 | -1.96 | -47.2289156627 | 4.15 | 4.1748 | 1.33 | 561479 | 2.07247985 | CS |
| 156 | -3.55 | -61.8466898955 | 5.74 | 7.325 | 1.33 | 390775 | 3.62381799 | CS |
| 260 | 0.13 | 6.31067961165 | 2.06 | 9.34 | 1.1 | 415369 | 4.11641038 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 2.15 | -0.1 | -4.44 | 2.2599999 | 2.295 | 2.12 | 500822 |
| 1738280400 | 2.25 | -0.08 | -3.43 | 2.31 | 2.31 | 2.22 | 514430 |
| 1738194000 | 2.33 | -0.09 | -3.72 | 2.43 | 2.43 | 2.2799999 | 265198 |
| 1738107600 | 2.42 | 0.08 | 3.42 | 2.32 | 2.44 | 2.32 | 174079 |
| 1738021200 | 2.34 | 0.05 | 2.18 | 2.3 | 2.36 | 2.29 | 191895 |
| 1737762000 | 2.29 | 0.05 | 2.23 | 2.2599999 | 2.3 | 2.25 | 216618 |
| 1737675600 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737589200 | 2.24 | -0.04 | -1.75 | 2.2799999 | 2.29 | 2.24 | 227378 |
| 1737502800 | 2.2799999 | -0.08 | -3.39 | 2.395 | 2.3990999 | 2.2799999 | 233100 |
| 1737157200 | 2.36 | 0.06 | 2.61 | 2.34 | 2.36 | 2.29 | 143644 |
| 1737070800 | 2.3 | -0.1 | -4.17 | 2.4 | 2.42 | 2.275 | 312056 |
| 1736984400 | 2.4 | -0.01 | -0.41 | 2.47 | 2.47 | 2.38 | 267134 |
| 1736898000 | 2.41 | 0.01 | 0.42 | 2.42 | 2.485 | 2.4 | 244784 |
| 1736811600 | 2.4 | -0.27 | -10.11 | 2.61 | 2.6112 | 2.365 | 263423 |
| 1736552400 | 2.67 | 0.39 | 17.11 | 2.27 | 2.7 | 2.255 | 1189082 |
| 1736379600 | 2.2799999 | -0.25 | -9.88 | 2.42 | 2.42 | 2.22 | 695954 |
| 1736293200 | 2.5299999 | 0.21 | 9.05 | 2.335 | 2.535 | 2.2289 | 1430034 |
| 1736206800 | 2.32 | -0.09 | -3.73 | 2.43 | 2.45 | 2.32 | 217559 |
| 1735947600 | 2.41 | 0.09 | 3.88 | 2.34 | 2.425 | 2.31 | 233052 |
| 1735861200 | 2.32 | -0.03 | -1.28 | 2.37 | 2.395 | 2.31 | 230413 |
| 1735688400 | 2.35 | 0.02 | 0.86 | 2.35 | 2.4049999 | 2.31 | 229741 |
| 1735602000 | 2.33 | -0.01 | -0.43 | 2.33 | 2.365 | 2.31 | 217760 |
| 1735342800 | 2.34 | -0.06 | -2.50 | 2.37 | 2.395 | 2.335 | 290198 |
| 1735256400 | 2.4 | 0.02 | 0.84 | 2.34 | 2.42 | 2.335 | 288222 |
| 1735077840 | 2.38 | -0.04 | -1.65 | 2.43 | 2.46 | 2.345 | 343931 |
| 1734997200 | 2.42 | -0.04 | -1.63 | 2.48 | 2.48 | 2.35 | 470504 |
| 1734738000 | 2.46 | 0 | 0.00 | 2.415 | 2.5574 | 2.415 | 585084 |
| 1734651600 | 2.46 | -0.04 | -1.60 | 2.58 | 2.64 | 2.46 | 322015 |
| 1734565200 | 2.5 | 0.14 | 5.93 | 2.4 | 2.7299 | 2.3886 | 2107854 |
| 1734478800 | 2.36 | -0.07 | -2.88 | 2.425 | 2.425 | 2.36 | 1703271 |
| 1734392400 | 2.43 | -0.05 | -2.02 | 2.44 | 2.5 | 2.3849999 | 683139 |
| 1734133200 | 2.48 | 0.02 | 0.81 | 2.46 | 2.48 | 2.3849999 | 395759 |
| 1734046800 | 2.46 | -0.1 | -3.91 | 2.5999 | 2.5999 | 2.39 | 678243 |
| 1733960400 | 2.56 | -0.01 | -0.39 | 2.605 | 2.645 | 2.54 | 430261 |
| 1733874000 | 2.57 | 0.02 | 0.78 | 2.56 | 2.63 | 2.5147 | 414409 |
| 1733787600 | 2.55 | 0.18 | 7.59 | 2.41 | 2.6349999 | 2.41 | 340284 |
| 1733528400 | 2.37 | -0.02 | -0.84 | 2.4049999 | 2.4049999 | 2.35 | 305345 |
| 1733442000 | 2.39 | 0 | 0.00 | 2.4049999 | 2.425 | 2.355 | 264767 |
| 1733355600 | 2.39 | -0.01 | -0.42 | 2.43 | 2.43 | 2.35 | 285217 |
| 1733269200 | 2.4 | -0.07 | -2.83 | 2.47 | 2.495 | 2.38 | 295724 |
| 1733182800 | 2.47 | 0.03 | 1.23 | 2.4049999 | 2.48 | 2.4 | 214965 |
| 1732917840 | 2.44 | 0.04 | 1.67 | 2.42 | 2.44 | 2.415 | 60656 |
| 1732750800 | 2.4 | 0.07 | 3.00 | 2.3849999 | 2.415 | 2.37 | 109492 |
| 1732664400 | 2.33 | -0.12 | -4.90 | 2.395 | 2.4049999 | 2.33 | 237993 |
| 1732578000 | 2.45 | -0.05 | -2.00 | 2.5099999 | 2.5299999 | 2.45 | 127697 |
| 1732318800 | 2.5 | 0.03 | 1.21 | 2.45 | 2.525 | 2.45 | 230191 |
| 1732232400 | 2.47 | 0.08 | 3.35 | 2.415 | 2.48 | 2.375 | 158404 |
| 1732146000 | 2.39 | 0.03 | 1.27 | 2.36 | 2.39 | 2.3194 | 131035 |
| 1732059600 | 2.36 | -0.01 | -0.42 | 2.36 | 2.4 | 2.3071 | 187406 |
| 1731973200 | 2.37 | -0.2 | -7.78 | 2.5587 | 2.565 | 2.37 | 186640 |
| 1731714000 | 2.57 | -0.01 | -0.39 | 2.6 | 2.6352 | 2.5299999 | 270621 |
| 1731627600 | 2.58 | -0.01 | -0.39 | 2.62 | 2.65 | 2.525 | 333865 |
| 1731541200 | 2.59 | 0.05 | 1.97 | 2.56 | 2.65 | 2.545 | 254866 |
| 1731454800 | 2.54 | -0.01 | -0.39 | 2.49 | 2.6 | 2.47 | 310445 |
| 1731368400 | 2.55 | 0.08 | 3.24 | 2.46 | 2.56 | 2.42 | 263038 |
| 1731109200 | 2.47 | 0.1 | 4.22 | 2.345 | 2.47 | 2.32 | 213076 |
| 1731022800 | 2.37 | -0.19 | -7.42 | 2.395 | 2.4 | 2.23 | 569368 |
| 1730936400 | 2.56 | 0.1 | 4.07 | 2.56 | 2.5899 | 2.46 | 606941 |
| 1730850000 | 2.46 | 0.16 | 6.96 | 2.29 | 2.47 | 2.285 | 736058 |
| 1730763600 | 2.3 | 0.02 | 0.88 | 2.3 | 2.355 | 2.2829 | 113731 |
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
