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 | 2.7950310559 | 3.22 | 3.31 | 3.22 | 75479 | 3.28017588 | CS |
| 4 | 0.03 | 0.914634146341 | 3.28 | 3.31 | 3.21 | 69146 | 3.25402448 | CS |
| 12 | -0.05 | -1.4880952381 | 3.36 | 3.45 | 3.21 | 73938 | 3.32080899 | CS |
| 26 | 0.16 | 5.07936507937 | 3.15 | 3.45 | 3.15 | 67609 | 3.30793051 | CS |
| 52 | 0.24 | 7.81758957655 | 3.07 | 3.45 | 3.04 | 63004 | 3.2481479 | CS |
| 156 | -0.59 | -15.1282051282 | 3.9 | 4 | 2.9 | 82504 | 3.33208387 | CS |
| 260 | -1.48 | -30.8977035491 | 4.79 | 4.91 | 2.9 | 108295 | 3.81286805 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733355600 | 3.31 | 0.01 | 0.30 | 3.3 | 3.33 | 3.291 | 83745 |
| 1733269200 | 3.3 | 0.02 | 0.61 | 3.2799999 | 3.31 | 3.27 | 75240 |
| 1733182800 | 3.2799999 | 0 | 0.00 | 3.29 | 3.29 | 3.27 | 62353 |
| 1732917840 | 3.2799999 | 0.05 | 1.55 | 3.25 | 3.2879999 | 3.25 | 135288 |
| 1732750800 | 3.23 | 0.01 | 0.31 | 3.22 | 3.245 | 3.22 | 29034 |
| 1732664400 | 3.22 | -0.03 | -0.92 | 3.27 | 3.27 | 3.21 | 26821 |
| 1732578000 | 3.25 | 0.02 | 0.78 | 3.23 | 3.2578999 | 3.22 | 77340 |
| 1732318800 | 3.225 | -0.01 | -0.15 | 3.23 | 3.25 | 3.2101 | 202629 |
| 1732232400 | 3.23 | 0 | 0.00 | 3.22 | 3.24 | 3.22 | 35447 |
| 1732146000 | 3.23 | -0.01 | -0.15 | 3.22 | 3.24 | 3.22 | 79032 |
| 1732059600 | 3.235 | 0.01 | 0.31 | 3.22 | 3.24 | 3.22 | 31183 |
| 1731973200 | 3.225 | 0.02 | 0.47 | 3.23 | 3.24 | 3.215 | 21076 |
| 1731714000 | 3.21 | -0.04 | -1.23 | 3.27 | 3.27 | 3.21 | 74848 |
| 1731627600 | 3.25 | 0.01 | 0.31 | 3.25 | 3.27 | 3.25 | 80085 |
| 1731541200 | 3.24 | -0.01 | -0.44 | 3.2599999 | 3.2641 | 3.24 | 44633 |
| 1731454800 | 3.2544 | -0.03 | -0.78 | 3.29 | 3.29 | 3.25 | 65212 |
| 1731368400 | 3.2799999 | -0.02 | -0.46 | 3.27 | 3.29 | 3.27 | 63434 |
| 1731109200 | 3.295 | 0.02 | 0.46 | 3.29 | 3.31 | 3.27 | 63907 |
| 1731022800 | 3.2799999 | 0.02 | 0.61 | 3.25 | 3.29 | 3.25 | 112182 |
| 1730936400 | 3.2599999 | -0.01 | -0.15 | 3.2799999 | 3.2799999 | 3.25 | 34032 |
| 1730850000 | 3.265 | -0.01 | -0.15 | 3.2599999 | 3.2799999 | 3.24 | 71451 |
| 1730763600 | 3.27 | -0.03 | -0.91 | 3.2599999 | 3.29 | 3.2599999 | 42896 |
| 1730500800 | 3.3 | 0.02 | 0.61 | 3.3 | 3.3098 | 3.2799999 | 57367 |
| 1730414400 | 3.2799999 | 0 | 0.00 | 3.29 | 3.3 | 3.2616 | 35353 |
| 1730328000 | 3.2799999 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.2599999 | 30832 |
| 1730241600 | 3.27 | -0.01 | -0.30 | 3.29 | 3.29 | 3.265 | 90652 |
| 1730155200 | 3.2799999 | -0.01 | -0.30 | 3.29 | 3.3 | 3.27 | 339709 |
| 1729896000 | 3.29 | 0.01 | 0.30 | 3.29 | 3.3 | 3.2799999 | 32540 |
| 1729809600 | 3.2799999 | -0.03 | -0.92 | 3.2799999 | 3.3 | 3.2799999 | 85852 |
| 1729723200 | 3.3102999 | -0.02 | -0.59 | 3.33 | 3.33 | 3.31 | 45775 |
| 1729636800 | 3.33 | -0.01 | -0.30 | 3.33 | 3.35 | 3.33 | 31349 |
| 1729550400 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.33 | 51564 |
| 1729291200 | 3.34 | 0 | 0.15 | 3.35 | 3.35 | 3.33 | 311835 |
| 1729204800 | 3.335 | -0.01 | -0.15 | 3.34 | 3.34 | 3.33 | 19537 |
| 1729118400 | 3.34 | 0 | 0.00 | 3.35 | 3.35 | 3.3327 | 210483 |
| 1729032000 | 3.34 | -0.01 | -0.30 | 3.36 | 3.36 | 3.33 | 139511 |
| 1728945600 | 3.35 | -0.01 | -0.37 | 3.38 | 3.38 | 3.35 | 51953 |
| 1728686400 | 3.3624 | -0.01 | -0.23 | 3.38 | 3.38 | 3.36 | 6819 |
| 1728600000 | 3.37 | 0 | 0.15 | 3.38 | 3.38 | 3.36 | 50079 |
| 1728513600 | 3.365 | 0.01 | 0.15 | 3.34 | 3.37 | 3.34 | 47626 |
| 1728427200 | 3.36 | 0.01 | 0.30 | 3.36 | 3.3664 | 3.35 | 22887 |
| 1728340800 | 3.35 | -0.04 | -1.05 | 3.32 | 3.363 | 3.32 | 209620 |
| 1728081600 | 3.3854 | -0 | -0.14 | 3.41 | 3.41 | 3.37 | 29849 |
| 1727995200 | 3.39 | -0.03 | -0.73 | 3.41 | 3.415 | 3.38 | 51427 |
| 1727908800 | 3.415 | -0.01 | -0.15 | 3.4 | 3.43 | 3.4 | 49395 |
| 1727822400 | 3.42 | 0.03 | 0.88 | 3.43 | 3.43 | 3.412 | 34116 |
| 1727736000 | 3.39 | -0.02 | -0.59 | 3.4 | 3.44 | 3.39 | 129133 |
| 1727476800 | 3.41 | -0.01 | -0.29 | 3.4 | 3.42 | 3.4 | 30328 |
| 1727390400 | 3.42 | 0.03 | 0.88 | 3.43 | 3.45 | 3.39 | 111252 |
| 1727304000 | 3.39 | -0.06 | -1.74 | 3.44 | 3.44 | 3.39 | 23385 |
| 1727217600 | 3.45 | 0.02 | 0.58 | 3.41 | 3.45 | 3.4 | 54371 |
| 1727131200 | 3.43 | -0.02 | -0.58 | 3.45 | 3.45 | 3.4001 | 66022 |
| 1726872000 | 3.45 | 0.05 | 1.47 | 3.42 | 3.45 | 3.4 | 75671 |
| 1726785600 | 3.4 | -0.03 | -0.73 | 3.44 | 3.4451 | 3.4 | 93261 |
| 1726699200 | 3.425 | 0.01 | 0.44 | 3.42 | 3.4406 | 3.4001 | 95519 |
| 1726612800 | 3.41 | -0.01 | -0.29 | 3.42 | 3.43 | 3.4 | 21721 |
| 1726526400 | 3.42 | 0.04 | 1.18 | 3.42 | 3.42 | 3.3801 | 62563 |
| 1726267200 | 3.38 | 0.02 | 0.75 | 3.36 | 3.39 | 3.36 | 42201 |
| 1726180800 | 3.355 | -0.02 | -0.45 | 3.36 | 3.38 | 3.3415 | 49656 |
| 1726094400 | 3.37 | 0 | 0.00 | 3.36 | 3.4 | 3.36 | 43017 |
| 1726008000 | 3.37 | 0.03 | 0.90 | 3.36 | 3.42 | 3.34 | 125776 |
| 1725921600 | 3.34 | -0.01 | -0.30 | 3.35 | 3.37 | 3.33 | 51126 |
| 1725662400 | 3.35 | -0.03 | -0.89 | 3.37 | 3.39 | 3.35 | 31946 |
| 1725576000 | 3.38 | 0.02 | 0.60 | 3.35 | 3.38 | 3.34 | 11606 |
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
