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 | -0.3108 | -12 | 2.59 | 2.59 | 2.25 | 2694852 | 2.40267554 | CS |
| 4 | -0.4808 | -17.4202898551 | 2.76 | 3.23 | 2.25 | 2437689 | 2.66180604 | CS |
| 12 | -0.0108 | -0.471615720524 | 2.29 | 4.15 | 2.13 | 3296334 | 2.94374838 | CS |
| 26 | -2.4608 | -51.9156118143 | 4.74 | 4.74 | 2 | 3617774 | 2.86710725 | CS |
| 52 | -1.4372 | -38.6718329566 | 3.7164 | 4.9399 | 2 | 7232035 | 3.32265542 | CS |
| 156 | -24.9208 | -91.6205882353 | 27.2 | 28.64 | 2 | 10230085 | 9.93444663 | CS |
| 260 | -52.0408 | -95.8041237113 | 54.32 | 80.68 | 2 | 9243840 | 16.48104815 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 2.2799999 | -0.03 | -1.30 | 2.33 | 2.3488 | 2.22 | 4248140 |
| 1731714000 | 2.31 | -0.02 | -0.86 | 2.33 | 2.41 | 2.3 | 1870650 |
| 1731627600 | 2.33 | -0.08 | -3.32 | 2.39 | 2.39 | 2.2799999 | 3583778 |
| 1731541200 | 2.41 | -0.03 | -1.23 | 2.46 | 2.49 | 2.4 | 2172019 |
| 1731454800 | 2.44 | -0.09 | -3.56 | 2.47 | 2.5301 | 2.415 | 3204625 |
| 1731368400 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.59 | 2.5 | 2380482 |
| 1731109200 | 2.59 | -0.22 | -7.83 | 2.6349999 | 2.68 | 2.545 | 3068036 |
| 1731022800 | 2.81 | 0.15 | 5.64 | 2.81 | 2.89 | 2.7 | 4212427 |
| 1730936400 | 2.66 | 0.03 | 1.14 | 2.565 | 2.66 | 2.535 | 1656104 |
| 1730850000 | 2.63 | 0.07 | 2.73 | 2.65 | 2.67 | 2.58 | 2127829 |
| 1730763600 | 2.56 | -0.05 | -1.92 | 2.65 | 2.658 | 2.52 | 2416920 |
| 1730500800 | 2.61 | -0.07 | -2.61 | 2.69 | 2.74 | 2.58 | 1414430 |
| 1730414400 | 2.68 | 0.08 | 3.08 | 2.6349999 | 2.68 | 2.5791 | 2255605 |
| 1730328000 | 2.6 | -0.05 | -1.89 | 2.6099 | 2.6549999 | 2.57 | 1770173 |
| 1730241600 | 2.65 | -0.09 | -3.28 | 2.75 | 2.75 | 2.63 | 1389029 |
| 1730155200 | 2.74 | -0.03 | -1.08 | 2.74 | 2.835 | 2.715 | 2142316 |
| 1729896000 | 2.77 | -0.05 | -1.77 | 2.87 | 2.94 | 2.73 | 2933721 |
| 1729809600 | 2.82 | -0.07 | -2.42 | 2.88 | 2.915 | 2.81 | 1212488 |
| 1729723200 | 2.89 | -0.16 | -5.25 | 3.06 | 3.06 | 2.8801 | 1300810 |
| 1729636800 | 3.05 | 0.02 | 0.66 | 3.0099999 | 3.23 | 2.965 | 2128423 |
| 1729550400 | 3.0299999 | -0.13 | -4.11 | 2.7599999 | 3.0299999 | 2.67 | 4732112 |
| 1729291200 | 3.16 | 0.15 | 4.98 | 3.19 | 3.23 | 3.134 | 3006507 |
| 1729204800 | 3.0099999 | -0.21 | -6.52 | 3.11 | 3.13 | 2.985 | 3948120 |
| 1729118400 | 3.22 | 0.04 | 1.26 | 3.21 | 3.265 | 3.18 | 1612560 |
| 1729032000 | 3.18 | -0.27 | -7.83 | 3.27 | 3.3 | 3.17 | 3759742 |
| 1728945600 | 3.45 | 0.08 | 2.37 | 3.2799999 | 3.54 | 3.2599999 | 3923737 |
| 1728686400 | 3.37 | -0.03 | -0.88 | 3.33 | 3.42 | 3.29 | 1741725 |
| 1728600000 | 3.4 | 0.01 | 0.29 | 3.42 | 3.44 | 3.35 | 2972989 |
| 1728513600 | 3.39 | -0.01 | -0.29 | 3.25 | 3.45 | 3.19 | 3391642 |
| 1728427200 | 3.4 | -0.57 | -14.36 | 3.4 | 3.43 | 3.19 | 4002928 |
| 1728340800 | 3.97 | -0.06 | -1.49 | 4.13 | 4.13 | 3.83 | 4130688 |
| 1728081600 | 4.03 | 0.08 | 2.03 | 4.085 | 4.12 | 3.9701 | 3836198 |
| 1727995200 | 3.95 | -0.2 | -4.82 | 3.99 | 4.1 | 3.88 | 5780473 |
| 1727908800 | 4.15 | 0.48 | 13.08 | 4.0199999 | 4.15 | 3.9 | 10171061 |
| 1727822400 | 3.67 | 0.18 | 5.16 | 3.53 | 3.69 | 3.415 | 5569990 |
| 1727735520 | 3.49 | 0.11 | 3.25 | 3.595 | 3.705 | 3.42 | 8193977 |
| 1727476800 | 3.38 | 0.54 | 19.01 | 2.83 | 3.47 | 2.81 | 9732588 |
| 1727390400 | 2.84 | 0.41 | 16.87 | 2.68 | 2.85 | 2.671 | 8326145 |
| 1727304000 | 2.43 | -0.09 | -3.57 | 2.46 | 2.5099999 | 2.425 | 2216836 |
| 1727217600 | 2.52 | 0.22 | 9.57 | 2.43 | 2.55 | 2.43 | 6918767 |
| 1727131200 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.32 | 2.2799999 | 1046812 |
| 1726872000 | 2.27 | -0.02 | -0.87 | 2.2799999 | 2.2925 | 2.23 | 2694097 |
| 1726785600 | 2.29 | 0.08 | 3.62 | 2.255 | 2.32 | 2.235 | 1752422 |
| 1726699200 | 2.21 | -0.02 | -0.90 | 2.235 | 2.255 | 2.21 | 835315 |
| 1726612800 | 2.23 | 0.03 | 1.36 | 2.235 | 2.25 | 2.22 | 889004 |
| 1726526400 | 2.2 | -0.03 | -1.35 | 2.24 | 2.25 | 2.19 | 1265722 |
| 1726267200 | 2.23 | 0.06 | 2.76 | 2.1583 | 2.23 | 2.15 | 2181466 |
| 1726180800 | 2.17 | -0.02 | -0.91 | 2.205 | 2.205 | 2.13 | 2847749 |
| 1726094400 | 2.19 | 0 | 0.00 | 2.21 | 2.2198 | 2.18 | 1601934 |
| 1726008000 | 2.19 | -0.02 | -0.90 | 2.22 | 2.23 | 2.19 | 3817712 |
| 1725921600 | 2.21 | -0.05 | -2.21 | 2.25 | 2.2799999 | 2.21 | 3380324 |
| 1725662400 | 2.2599999 | 0.03 | 1.35 | 2.2599999 | 2.27 | 2.23 | 1393653 |
| 1725576000 | 2.23 | -0.02 | -0.89 | 2.2703 | 2.29 | 2.23 | 2411194 |
| 1725489600 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.295 | 2.25 | 3096869 |
| 1725403200 | 2.2799999 | 0.01 | 0.44 | 2.265 | 2.38 | 2.23 | 4615656 |
| 1725057600 | 2.27 | 0.04 | 1.79 | 2.2799999 | 2.2799999 | 2.25 | 1788350 |
| 1724971200 | 2.23 | -0.01 | -0.45 | 2.2599999 | 2.3 | 2.23 | 2178616 |
| 1724884800 | 2.24 | -0.04 | -1.75 | 2.29 | 2.325 | 2.24 | 4331557 |
| 1724798400 | 2.2799999 | -0.09 | -3.80 | 2.37 | 2.37 | 2.2799999 | 1237596 |
| 1724712000 | 2.37 | 0.09 | 3.95 | 2.29 | 2.4399 | 2.275 | 3823551 |
| 1724452800 | 2.2799999 | -0.06 | -2.56 | 2.38 | 2.42 | 2.27 | 2391950 |
| 1724366400 | 2.34 | -0.39 | -14.29 | 2.3 | 2.49 | 2.2599999 | 7527120 |
| 1724280000 | 2.73 | 0.07 | 2.63 | 2.7 | 2.75 | 2.67 | 1212603 |
| 1724193600 | 2.66 | -0.14 | -5.00 | 2.7799999 | 2.7799999 | 2.65 | 1513096 |
| 1724107200 | 2.8 | -0.03 | -1.06 | 2.85 | 2.85 | 2.73 | 2256346 |
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
