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 | 4.03587443946 | 2.23 | 2.42 | 2.2 | 45040 | 2.30947864 | CS |
| 4 | -0.19 | -7.56972111554 | 2.51 | 2.647 | 2.17 | 44787 | 2.38950161 | CS |
| 12 | -0.71 | -23.4323432343 | 3.03 | 3.07 | 2.17 | 42168 | 2.59283195 | CS |
| 26 | -1.34 | -36.6120218579 | 3.66 | 3.9429 | 2.17 | 37679 | 2.91705016 | CS |
| 52 | -1.04 | -30.9523809524 | 3.36 | 4.89 | 2.17 | 42400 | 3.49032711 | CS |
| 156 | 1.18 | 103.50877193 | 1.14 | 5.4 | 0.55 | 226537 | 1.21791701 | CS |
| 260 | 1.18 | 103.50877193 | 1.14 | 5.4 | 0.55 | 226537 | 1.21791701 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 2.33 | 0.01 | 0.43 | 2.33 | 2.4 | 2.31 | 59725 |
| 1732146000 | 2.32 | 0.04 | 1.75 | 2.2599999 | 2.34 | 2.2301 | 34001 |
| 1732059600 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.31 | 2.2 | 35710 |
| 1731973200 | 2.29 | -0.02 | -0.87 | 2.27 | 2.3424 | 2.22 | 29031 |
| 1731714000 | 2.31 | 0.02 | 0.87 | 2.23 | 2.42 | 2.23 | 66733 |
| 1731627600 | 2.29 | -0.2 | -8.03 | 2.2599999 | 2.4377 | 2.17 | 180940 |
| 1731541200 | 2.49 | 0.15 | 6.41 | 2.32 | 2.59 | 2.32 | 98962 |
| 1731454800 | 2.34 | -0.08 | -3.31 | 2.38 | 2.4186 | 2.322 | 54370 |
| 1731368400 | 2.42 | -0.01 | -0.41 | 2.4 | 2.45 | 2.32 | 39397 |
| 1731109200 | 2.43 | -0.01 | -0.41 | 2.4 | 2.5088 | 2.4 | 27764 |
| 1731022800 | 2.44 | 0.08 | 3.39 | 2.36 | 2.48 | 2.3501 | 33325 |
| 1730936400 | 2.36 | -0.12 | -4.84 | 2.45 | 2.4949 | 2.36 | 45741 |
| 1730850000 | 2.48 | 0 | 0.00 | 2.45 | 2.5099999 | 2.43 | 17960 |
| 1730763600 | 2.48 | -0.03 | -1.20 | 2.48 | 2.52 | 2.4652 | 19700 |
| 1730500800 | 2.5099999 | -0.01 | -0.40 | 2.5299999 | 2.5299999 | 2.4874 | 14368 |
| 1730414400 | 2.52 | -0.03 | -1.18 | 2.54 | 2.57 | 2.47 | 20663 |
| 1730328000 | 2.55 | -0.02 | -0.78 | 2.5299999 | 2.6469999 | 2.5299999 | 32280 |
| 1730241600 | 2.57 | 0.01 | 0.39 | 2.54 | 2.6392 | 2.54 | 29167 |
| 1730155200 | 2.56 | 0.06 | 2.40 | 2.52 | 2.57 | 2.4663 | 27566 |
| 1729896000 | 2.5 | -0.03 | -1.19 | 2.5099999 | 2.5396 | 2.49 | 28327 |
| 1729809600 | 2.5299999 | 0.01 | 0.40 | 2.5099999 | 2.56 | 2.5 | 21301 |
| 1729723200 | 2.52 | -0.03 | -1.18 | 2.56 | 2.5688 | 2.5099999 | 20518 |
| 1729636800 | 2.55 | 0.03 | 1.19 | 2.5099999 | 2.55 | 2.5099999 | 38597 |
| 1729550400 | 2.52 | -0.09 | -3.45 | 2.59 | 2.6 | 2.52 | 22351 |
| 1729291200 | 2.61 | 0 | 0.00 | 2.64 | 2.65 | 2.6 | 59455 |
| 1729204800 | 2.61 | -0.09 | -3.33 | 2.66 | 2.74 | 2.61 | 34787 |
| 1729118400 | 2.7 | 0.07 | 2.66 | 2.64 | 2.77 | 2.6202 | 53867 |
| 1729032000 | 2.63 | 0.05 | 1.94 | 2.62 | 2.6999 | 2.61 | 36537 |
| 1728945600 | 2.58 | -0.16 | -5.84 | 2.72 | 2.72 | 2.58 | 32293 |
| 1728686400 | 2.74 | 0.07 | 2.62 | 2.69 | 2.8099 | 2.69 | 23371 |
| 1728600000 | 2.67 | -0.1 | -3.61 | 2.74 | 2.75 | 2.64 | 42689 |
| 1728513600 | 2.77 | -0.06 | -2.12 | 2.79 | 3 | 2.7599999 | 17072 |
| 1728427200 | 2.83 | 0.06 | 2.17 | 2.75 | 3.0499 | 2.75 | 57821 |
| 1728340800 | 2.77 | -0.07 | -2.46 | 2.8 | 2.89 | 2.7599999 | 24979 |
| 1728081600 | 2.84 | 0.23 | 8.81 | 2.75 | 2.85 | 2.6821 | 102445 |
| 1727995200 | 2.61 | -0.16 | -5.78 | 2.73 | 2.87 | 2.61 | 72861 |
| 1727908800 | 2.77 | -0.05 | -1.77 | 2.7799999 | 2.8726 | 2.7599999 | 25342 |
| 1727822400 | 2.82 | -0.02 | -0.70 | 2.85 | 2.9 | 2.7599999 | 47856 |
| 1727736000 | 2.84 | -0.02 | -0.70 | 2.91 | 2.9239 | 2.7557 | 31117 |
| 1727476800 | 2.86 | 0.15 | 5.54 | 2.74 | 2.89 | 2.74 | 87168 |
| 1727390400 | 2.71 | 0 | 0.00 | 2.7 | 2.8 | 2.5973 | 32204 |
| 1727304000 | 2.71 | 0.04 | 1.50 | 2.64 | 2.77 | 2.6307 | 28771 |
| 1727217600 | 2.67 | 0.09 | 3.49 | 2.61 | 2.8 | 2.5299999 | 63944 |
| 1727131200 | 2.58 | -0.01 | -0.39 | 2.59 | 2.64 | 2.56 | 18583 |
| 1726872000 | 2.59 | 0 | 0.00 | 2.57 | 2.66 | 2.5200999 | 41960 |
| 1726785600 | 2.59 | 0.03 | 1.17 | 2.59 | 2.69 | 2.5 | 58492 |
| 1726699200 | 2.56 | -0.06 | -2.29 | 2.6 | 2.74 | 2.5099999 | 49518 |
| 1726612800 | 2.62 | -0.06 | -2.24 | 2.7 | 2.71 | 2.555 | 35844 |
| 1726526400 | 2.68 | 0.01 | 0.37 | 2.7 | 2.7799999 | 2.66 | 16624 |
| 1726267200 | 2.67 | 0.05 | 1.91 | 2.64 | 2.82 | 2.64 | 39617 |
| 1726180800 | 2.62 | -0.23 | -8.07 | 2.82 | 2.86 | 2.62 | 59668 |
| 1726094400 | 2.85 | 0.03 | 1.06 | 2.85 | 2.88 | 2.7599999 | 15507 |
| 1726008000 | 2.82 | -0.02 | -0.70 | 2.85 | 2.88 | 2.75 | 18194 |
| 1725921600 | 2.84 | 0.18 | 6.77 | 2.64 | 2.88 | 2.64 | 23397 |
| 1725662400 | 2.66 | -0.06 | -2.21 | 2.71 | 2.775 | 2.63 | 33587 |
| 1725576000 | 2.72 | -0.12 | -4.23 | 2.88 | 2.88 | 2.72 | 103274 |
| 1725489600 | 2.84 | -0.04 | -1.39 | 2.88 | 2.95 | 2.82 | 14273 |
| 1725403200 | 2.88 | -0.09 | -3.03 | 2.95 | 2.95 | 2.8601 | 36651 |
| 1725057600 | 2.97 | -0.03 | -1.00 | 3.0299999 | 3.07 | 2.85 | 49637 |
| 1724971200 | 3 | -0.03 | -0.99 | 3.02 | 3.065 | 2.99 | 36914 |
| 1724884800 | 3.0299999 | 0.01 | 0.33 | 3.0099999 | 3.05 | 2.965 | 32143 |
| 1724798400 | 3.02 | 0 | 0.00 | 2.99 | 3.04 | 2.99 | 20079 |
| 1724712000 | 3.02 | 0.02 | 0.67 | 2.98 | 3.05 | 2.98 | 19901 |
| 1724452800 | 3 | 0.03 | 1.01 | 3 | 3.02 | 2.98 | 25281 |
| 1724366400 | 2.97 | -0.04 | -1.33 | 3.0299999 | 3.0299999 | 2.97 | 57985 |
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
