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 | 0 | 2.65 | 2.6643 | 2.62 | 212765 | 2.64185286 | CS |
| 4 | -0.05 | -1.85185185185 | 2.7 | 2.73 | 2.62 | 249851 | 2.69475532 | CS |
| 12 | -0.09 | -3.28467153285 | 2.74 | 2.79 | 2.62 | 215414 | 2.7049949 | CS |
| 26 | 0.04 | 1.53256704981 | 2.61 | 2.79 | 2.61 | 191791 | 2.71256685 | CS |
| 52 | -0.11 | -3.98550724638 | 2.76 | 2.85 | 2.56 | 241866 | 2.6885249 | CS |
| 156 | -0.9 | -25.3521126761 | 3.55 | 3.6 | 2.52 | 292033 | 2.86109549 | CS |
| 260 | -1.14 | -30.0791556728 | 3.79 | 3.95 | 2.52 | 346931 | 3.29091282 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.65 | 0 | 0.00 | 2.64 | 2.6582 | 2.64 | 95192 |
| 1734997200 | 2.65 | 0.01 | 0.36 | 2.6465 | 2.66 | 2.6349999 | 324078 |
| 1734738000 | 2.6405 | 0.01 | 0.40 | 2.64 | 2.65 | 2.62 | 122233 |
| 1734651600 | 2.63 | -0.04 | -1.50 | 2.6643 | 2.6643 | 2.63 | 278108 |
| 1734565200 | 2.67 | 0.02 | 0.56 | 2.6697 | 2.675 | 2.66 | 241087 |
| 1734478800 | 2.6549999 | -0.07 | -2.39 | 2.7 | 2.71 | 2.65 | 195897 |
| 1734392400 | 2.72 | 0.01 | 0.37 | 2.71 | 2.72 | 2.71 | 398283 |
| 1734133200 | 2.71 | 0 | 0.00 | 2.705 | 2.721 | 2.7 | 369757 |
| 1734046800 | 2.71 | 0 | 0.00 | 2.7091 | 2.72 | 2.705 | 271366 |
| 1733960400 | 2.71 | -0.01 | -0.37 | 2.7101 | 2.72 | 2.7 | 171118 |
| 1733874000 | 2.72 | 0 | 0.00 | 2.711 | 2.72 | 2.7 | 121597 |
| 1733787600 | 2.72 | 0.03 | 0.93 | 2.705 | 2.72 | 2.7 | 209468 |
| 1733528400 | 2.695 | -0.02 | -0.55 | 2.7 | 2.72 | 2.69 | 131452 |
| 1733442000 | 2.71 | 0 | 0.00 | 2.7 | 2.72 | 2.69 | 210185 |
| 1733355600 | 2.71 | -0.01 | -0.37 | 2.7099 | 2.73 | 2.7 | 482405 |
| 1733269200 | 2.72 | 0.01 | 0.37 | 2.71 | 2.73 | 2.67 | 397959 |
| 1733182800 | 2.71 | -0.01 | -0.18 | 2.71 | 2.73 | 2.7 | 202389 |
| 1732917840 | 2.715 | 0.03 | 1.12 | 2.6962 | 2.72 | 2.685 | 145876 |
| 1732750800 | 2.685 | 0 | 0.19 | 2.7 | 2.7 | 2.67 | 145354 |
| 1732664400 | 2.68 | -0.01 | -0.37 | 2.695 | 2.695 | 2.67 | 156405 |
| 1732578000 | 2.69 | 0.02 | 0.75 | 2.685 | 2.7 | 2.675 | 125546 |
| 1732318800 | 2.67 | -0.01 | -0.37 | 2.6799 | 2.68 | 2.66 | 121372 |
| 1732232400 | 2.68 | 0.02 | 0.56 | 2.67 | 2.68 | 2.65 | 158631 |
| 1732146000 | 2.665 | -0.01 | -0.19 | 2.665 | 2.68 | 2.66 | 721539 |
| 1732059600 | 2.67 | 0.02 | 0.95 | 2.65 | 2.68 | 2.65 | 521553 |
| 1731973200 | 2.645 | -0.03 | -0.94 | 2.6692999 | 2.68 | 2.64 | 352227 |
| 1731714000 | 2.67 | -0.01 | -0.37 | 2.6899 | 2.69 | 2.66 | 137278 |
| 1731627600 | 2.68 | 0 | 0.00 | 2.685 | 2.6894 | 2.67 | 240306 |
| 1731541200 | 2.68 | -0.05 | -1.83 | 2.7274 | 2.7274 | 2.68 | 282359 |
| 1731454800 | 2.73 | 0 | 0.00 | 2.71 | 2.75 | 2.7 | 267367 |
| 1731368400 | 2.73 | 0 | 0.00 | 2.72 | 2.74 | 2.715 | 111802 |
| 1731109200 | 2.73 | 0 | 0.00 | 2.735 | 2.7597 | 2.72 | 188993 |
| 1731022800 | 2.73 | -0.01 | -0.18 | 2.73 | 2.75 | 2.72 | 145868 |
| 1730936400 | 2.735 | -0.01 | -0.18 | 2.72 | 2.74 | 2.69 | 150418 |
| 1730850000 | 2.74 | 0.02 | 0.74 | 2.7202 | 2.74 | 2.72 | 53248 |
| 1730763600 | 2.72 | -0.03 | -1.09 | 2.75 | 2.7599999 | 2.72 | 126984 |
| 1730500800 | 2.75 | 0.02 | 0.73 | 2.72 | 2.755 | 2.72 | 245230 |
| 1730414400 | 2.73 | 0 | 0.00 | 2.7378999 | 2.75 | 2.7 | 287420 |
| 1730328000 | 2.73 | 0.03 | 1.11 | 2.71 | 2.74 | 2.71 | 167043 |
| 1730241600 | 2.7 | -0.02 | -0.74 | 2.7023 | 2.72 | 2.69 | 120936 |
| 1730155200 | 2.72 | 0.01 | 0.37 | 2.7031 | 2.725 | 2.7 | 102982 |
| 1729896000 | 2.71 | 0 | 0.18 | 2.7 | 2.72 | 2.7 | 86642 |
| 1729809600 | 2.705 | -0.01 | -0.18 | 2.7189 | 2.7189 | 2.7 | 75250 |
| 1729723200 | 2.71 | -0.04 | -1.45 | 2.73 | 2.7399 | 2.71 | 67687 |
| 1729636800 | 2.75 | 0.03 | 1.10 | 2.74 | 2.75 | 2.72 | 164168 |
| 1729550400 | 2.72 | 0.01 | 0.37 | 2.71 | 2.72 | 2.7 | 133272 |
| 1729291200 | 2.71 | 0 | 0.00 | 2.71 | 2.74 | 2.71 | 110455 |
| 1729204800 | 2.71 | -0.02 | -0.73 | 2.71 | 2.73 | 2.71 | 127938 |
| 1729118400 | 2.73 | 0.01 | 0.37 | 2.73 | 2.73 | 2.71 | 78458 |
| 1729032000 | 2.72 | -0.01 | -0.37 | 2.71 | 2.73 | 2.71 | 52458 |
| 1728945600 | 2.73 | -0.01 | -0.36 | 2.73 | 2.75 | 2.73 | 90471 |
| 1728686400 | 2.74 | 0 | 0.00 | 2.74 | 2.75 | 2.73 | 77028 |
| 1728600000 | 2.74 | 0 | 0.00 | 2.74 | 2.7476 | 2.73 | 128309 |
| 1728513600 | 2.74 | -0.01 | -0.18 | 2.74 | 2.75 | 2.73 | 700453 |
| 1728427200 | 2.745 | 0 | 0.18 | 2.745 | 2.75 | 2.73 | 77716 |
| 1728340800 | 2.74 | -0.03 | -1.08 | 2.77 | 2.77 | 2.72 | 376082 |
| 1728081600 | 2.77 | 0.02 | 0.54 | 2.765 | 2.79 | 2.7599999 | 286771 |
| 1727995200 | 2.755 | 0.01 | 0.55 | 2.74 | 2.769 | 2.74 | 258739 |
| 1727908800 | 2.74 | -0.02 | -0.72 | 2.745 | 2.77 | 2.74 | 208531 |
| 1727822400 | 2.7599999 | 0.04 | 1.47 | 2.73 | 2.765 | 2.73 | 394825 |
| 1727735520 | 2.72 | -0.01 | -0.37 | 2.74 | 2.7599999 | 2.72 | 452085 |
| 1727476800 | 2.73 | 0 | 0.00 | 2.73 | 2.75 | 2.73 | 110926 |
| 1727390400 | 2.73 | 0 | 0.00 | 2.73 | 2.75 | 2.73 | 202485 |
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
