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 | -0.36 | -17.3076923077 | 2.08 | 2.19 | 1.705 | 2852392 | 1.92813021 | CS |
| 4 | -0.53 | -23.5555555556 | 2.25 | 2.47 | 1.705 | 1853407 | 2.14905402 | CS |
| 12 | -1.07 | -38.3512544803 | 2.79 | 3.455 | 1.705 | 2376266 | 2.54375447 | CS |
| 26 | -1.27 | -42.474916388 | 2.99 | 3.455 | 1.705 | 2140634 | 2.59587042 | CS |
| 52 | -0.53 | -23.5555555556 | 2.25 | 4.1598 | 1.67 | 1842197 | 2.80168736 | CS |
| 156 | -2.92 | -62.9310344828 | 4.64 | 6.02 | 0.95 | 1152870 | 2.59121845 | CS |
| 260 | -8.28 | -82.8 | 10 | 15.23 | 0.95 | 1083092 | 4.10874612 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 1.82 | -0.15 | -7.61 | 2.1 | 2.19 | 1.8 | 5778633 |
| 1740786000 | 1.97 | 0 | 0.00 | 1.96 | 2.02 | 1.89 | 2464587 |
| 1740699600 | 1.97 | -0.01 | -0.51 | 1.97 | 2.06 | 1.96 | 1253649 |
| 1740613200 | 1.98 | -0.07 | -3.41 | 2.08 | 2.13 | 1.97 | 1593678 |
| 1740526800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.095 | 1.97 | 3171412 |
| 1740440400 | 2.08 | -0.13 | -5.88 | 2.22 | 2.24 | 2.08 | 1845177 |
| 1740181200 | 2.21 | -0.06 | -2.64 | 2.3 | 2.33 | 2.2 | 1743881 |
| 1740094800 | 2.27 | -0.03 | -1.30 | 2.3 | 2.3199 | 2.25 | 749891 |
| 1740008400 | 2.3 | -0.02 | -0.86 | 2.3 | 2.355 | 2.2799999 | 858837 |
| 1739922000 | 2.32 | 0.05 | 2.20 | 2.3 | 2.375 | 2.2599999 | 1537919 |
| 1739576400 | 2.27 | -0.02 | -0.87 | 2.33 | 2.3799 | 2.2599999 | 1205126 |
| 1739490000 | 2.29 | 0.01 | 0.44 | 2.31 | 2.335 | 2.25 | 1076192 |
| 1739403600 | 2.2799999 | 0.05 | 2.24 | 2.21 | 2.31 | 2.16 | 1583444 |
| 1739317200 | 2.23 | -0.05 | -2.19 | 2.27 | 2.325 | 2.22 | 1607246 |
| 1739230800 | 2.2799999 | -0.1 | -4.20 | 2.39 | 2.41 | 2.273 | 1802627 |
| 1738971600 | 2.38 | -0.03 | -1.24 | 2.41 | 2.42 | 2.29 | 2335043 |
| 1738885200 | 2.41 | -0.04 | -1.63 | 2.46 | 2.46 | 2.38 | 1276094 |
| 1738798800 | 2.45 | 0.04 | 1.66 | 2.45 | 2.47 | 2.35 | 1951785 |
| 1738712400 | 2.41 | 0.14 | 6.17 | 2.25 | 2.4251999 | 2.23 | 1317930 |
| 1738626000 | 2.27 | -0.04 | -1.73 | 2.2799999 | 2.36 | 2.225 | 2946753 |
| 1738366800 | 2.31 | -0.09 | -3.75 | 2.39 | 2.4907 | 2.29 | 2229621 |
| 1738280400 | 2.4 | -0.02 | -0.83 | 2.48 | 2.54 | 2.38 | 1315172 |
| 1738194000 | 2.42 | -0.03 | -1.22 | 2.43 | 2.5099999 | 2.4049999 | 1356455 |
| 1738107600 | 2.45 | -0.05 | -2.00 | 2.48 | 2.48 | 2.391 | 2086734 |
| 1738021200 | 2.5 | -0.02 | -0.79 | 2.556 | 2.575 | 2.41 | 2328154 |
| 1737762000 | 2.52 | -0.13 | -4.91 | 2.77 | 2.82 | 2.5 | 2086735 |
| 1737675600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737589200 | 2.65 | 0.07 | 2.71 | 2.57 | 2.73 | 2.57 | 5745691 |
| 1737502800 | 2.58 | 0.07 | 2.79 | 2.5299999 | 2.66 | 2.5 | 2060091 |
| 1737157200 | 2.5099999 | -0.03 | -1.18 | 2.57 | 2.605 | 2.47 | 2380004 |
| 1737070800 | 2.54 | -0.06 | -2.31 | 2.6 | 2.61 | 2.475 | 2815878 |
| 1736984400 | 2.6 | 0.01 | 0.39 | 2.66 | 2.765 | 2.495 | 2893342 |
| 1736898000 | 2.59 | -0.08 | -3.00 | 2.64 | 2.65 | 2.5 | 2999906 |
| 1736811600 | 2.67 | -0.11 | -3.96 | 2.68 | 2.7 | 2.44 | 3559137 |
| 1736552400 | 2.7799999 | -0.23 | -7.64 | 2.89 | 2.99 | 2.73 | 2637459 |
| 1736379600 | 3.0099999 | -0.24 | -7.38 | 3.23 | 3.2599999 | 2.92 | 3423012 |
| 1736293200 | 3.25 | 0.41 | 14.44 | 2.97 | 3.455 | 2.97 | 7736606 |
| 1736206800 | 2.84 | -0.05 | -1.73 | 2.94 | 2.97 | 2.81 | 2742450 |
| 1735947600 | 2.89 | 0.3 | 11.58 | 2.64 | 2.89 | 2.64 | 1824773 |
| 1735861200 | 2.59 | -0.07 | -2.63 | 2.62 | 2.735 | 2.565 | 2129486 |
| 1735688400 | 2.66 | 0.04 | 1.53 | 2.63 | 2.685 | 2.57 | 1112711 |
| 1735602000 | 2.62 | -0.14 | -5.07 | 2.69 | 2.705 | 2.61 | 927361 |
| 1735342800 | 2.7599999 | -0.06 | -2.13 | 2.84 | 2.8799 | 2.69 | 1298386 |
| 1735256400 | 2.82 | 0 | 0.00 | 2.85 | 2.85 | 2.73 | 1306863 |
| 1735077840 | 2.82 | 0.15 | 5.62 | 2.67 | 2.82 | 2.605 | 1064565 |
| 1734997200 | 2.67 | -0.01 | -0.37 | 2.82 | 2.82 | 2.57 | 2283369 |
| 1734738000 | 2.68 | -0.01 | -0.37 | 2.61 | 2.7599999 | 2.57 | 9021601 |
| 1734651600 | 2.69 | 0.08 | 3.07 | 2.66 | 2.74 | 2.585 | 2771397 |
| 1734565200 | 2.61 | -0.2 | -7.12 | 2.81 | 2.83 | 2.5099999 | 4007155 |
| 1734478800 | 2.81 | 0.12 | 4.46 | 2.675 | 2.865 | 2.65 | 3110109 |
| 1734392400 | 2.69 | 0.08 | 3.07 | 2.6 | 2.72 | 2.6 | 2377323 |
| 1734133200 | 2.61 | -0.02 | -0.76 | 2.62 | 2.6349999 | 2.545 | 962487 |
| 1734046800 | 2.63 | -0.05 | -1.87 | 2.69 | 2.74 | 2.59 | 1189558 |
| 1733960400 | 2.68 | -0.03 | -1.11 | 2.73 | 2.73 | 2.65 | 1461287 |
| 1733874000 | 2.71 | -0.09 | -3.21 | 2.7799999 | 2.81 | 2.68 | 2113350 |
| 1733787600 | 2.8 | -0.05 | -1.75 | 2.91 | 2.99 | 2.79 | 1828026 |
| 1733528400 | 2.85 | 0.08 | 2.89 | 2.7 | 2.91 | 2.7 | 2189841 |
| 1733442000 | 2.77 | 0.02 | 0.73 | 2.75 | 2.82 | 2.725 | 1624513 |
| 1733355600 | 2.75 | -0.14 | -4.84 | 2.82 | 2.86 | 2.725 | 3236202 |
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
