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 | 0.105 | 5.34351145038 | 1.965 | 2.135 | 1.87 | 171317 | 1.97418353 | CS |
| 4 | 0.22 | 11.8918918919 | 1.85 | 2.135 | 1.67 | 191457 | 1.90095396 | CS |
| 12 | -0.14 | -6.33484162896 | 2.21 | 2.37 | 1.67 | 170110 | 1.96408031 | CS |
| 26 | -0.49 | -19.140625 | 2.56 | 3.39 | 1.67 | 223684 | 2.4782687 | CS |
| 52 | 0.02 | 0.975609756098 | 2.05 | 3.39 | 1.67 | 248522 | 2.40266319 | CS |
| 156 | -7.38 | -78.0952380952 | 9.45 | 9.59 | 1.67 | 258623 | 3.24262451 | CS |
| 260 | -5.68 | -73.2903225806 | 7.75 | 12.1899 | 1.67 | 259078 | 3.50072497 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 2.07 | 0.11 | 5.61 | 1.96 | 2.1349999 | 1.94 | 260533 |
| 1732146000 | 1.96 | 0.02 | 1.03 | 1.9 | 1.98 | 1.9 | 59587 |
| 1732059600 | 1.94 | 0 | 0.00 | 1.89 | 2 | 1.88 | 166561 |
| 1731973200 | 1.94 | 0.03 | 1.57 | 1.895 | 1.95 | 1.87 | 177244 |
| 1731714000 | 1.91 | -0.1 | -4.98 | 1.965 | 1.97 | 1.91 | 192662 |
| 1731627600 | 2.0099999 | 0.19 | 10.44 | 1.815 | 2.015 | 1.8 | 346052 |
| 1731541200 | 1.82 | -0.09 | -4.71 | 1.9 | 1.905 | 1.79 | 212353 |
| 1731454800 | 1.91 | 0.04 | 2.14 | 1.86 | 1.98 | 1.85 | 278027 |
| 1731368400 | 1.87 | -0.02 | -1.06 | 1.865 | 1.89 | 1.78 | 196458 |
| 1731109200 | 1.89 | -0.06 | -3.08 | 1.96 | 2.0299999 | 1.83 | 211033 |
| 1731022800 | 1.95 | 0.15 | 8.33 | 1.78 | 1.95 | 1.76 | 209726 |
| 1730936400 | 1.8 | -0.01 | -0.55 | 1.86 | 1.86 | 1.73 | 385978 |
| 1730850000 | 1.81 | 0.03 | 1.69 | 1.77 | 1.81 | 1.73 | 82932 |
| 1730763600 | 1.78 | 0.03 | 1.71 | 1.76 | 1.78 | 1.7 | 110171 |
| 1730500800 | 1.75 | -0.1 | -5.41 | 1.82 | 1.85 | 1.67 | 281661 |
| 1730414400 | 1.85 | -0.04 | -2.12 | 1.88 | 1.88 | 1.83 | 88657 |
| 1730328000 | 1.89 | -0.06 | -3.08 | 1.915 | 1.92 | 1.88 | 117029 |
| 1730241600 | 1.95 | -0.03 | -1.52 | 1.92 | 1.97 | 1.91 | 68960 |
| 1730155200 | 1.98 | 0.1 | 5.32 | 1.98 | 1.99 | 1.91 | 251250 |
| 1729896000 | 1.88 | 0.02 | 1.08 | 1.85 | 1.91 | 1.84 | 132264 |
| 1729809600 | 1.86 | 0.01 | 0.54 | 1.88 | 1.89 | 1.83 | 92504 |
| 1729723200 | 1.85 | -0.06 | -3.14 | 1.88 | 1.905 | 1.85 | 91558 |
| 1729636800 | 1.91 | -0.03 | -1.55 | 1.9494 | 1.97 | 1.88 | 122292 |
| 1729550400 | 1.94 | 0 | 0.00 | 1.94 | 1.98 | 1.9 | 123524 |
| 1729291200 | 1.94 | 0.12 | 6.59 | 1.83 | 1.95 | 1.83 | 184963 |
| 1729204800 | 1.82 | -0.07 | -3.70 | 1.85 | 1.915 | 1.82 | 768062 |
| 1729118400 | 1.89 | -0.12 | -5.97 | 1.99 | 2.02 | 1.83 | 639361 |
| 1729032000 | 2.0099999 | -0.08 | -3.83 | 2.06 | 2.12 | 1.92 | 339122 |
| 1728945600 | 2.09 | -0.02 | -0.95 | 2.08 | 2.125 | 2.02 | 166340 |
| 1728686400 | 2.11 | 0.05 | 2.43 | 2.0299999 | 2.12 | 2.0299999 | 49035 |
| 1728600000 | 2.06 | -0.07 | -3.29 | 2.1 | 2.11 | 2 | 276228 |
| 1728513600 | 2.13 | -0.01 | -0.47 | 2.18 | 2.18 | 2.09 | 86902 |
| 1728427200 | 2.14 | 0.09 | 4.39 | 2.05 | 2.14 | 2.0198999 | 96209 |
| 1728340800 | 2.05 | -0.02 | -0.97 | 2.05 | 2.06 | 2.02 | 83357 |
| 1728081600 | 2.07 | 0.07 | 3.50 | 2.0299999 | 2.085 | 2.0099999 | 43426 |
| 1727995200 | 2 | -0.01 | -0.50 | 2 | 2.0299999 | 1.95 | 102131 |
| 1727908800 | 2.0099999 | -0.04 | -1.95 | 1.99 | 2.08 | 1.99 | 80630 |
| 1727822400 | 2.05 | -0.15 | -6.82 | 2.16 | 2.18 | 2.05 | 135709 |
| 1727735520 | 2.2 | -0.08 | -3.51 | 2.3 | 2.3 | 2.13 | 128967 |
| 1727476800 | 2.2799999 | 0.03 | 1.33 | 2.29 | 2.37 | 2.25 | 183409 |
| 1727390400 | 2.25 | 0.05 | 2.27 | 2.23 | 2.2799999 | 2.23 | 84539 |
| 1727304000 | 2.2 | 0 | 0.00 | 2.16 | 2.21 | 2.14 | 85638 |
| 1727217600 | 2.2 | 0.02 | 0.92 | 2.2 | 2.2282 | 2.18 | 119421 |
| 1727131200 | 2.18 | 0.05 | 2.35 | 2.1 | 2.22 | 2.1 | 84191 |
| 1726872000 | 2.13 | -0.06 | -2.74 | 2.2 | 2.21 | 2.12 | 65982 |
| 1726785600 | 2.19 | 0.03 | 1.39 | 2.1824 | 2.27 | 2.175 | 99588 |
| 1726699200 | 2.16 | 0.05 | 2.37 | 2.19 | 2.24 | 2.13 | 83280 |
| 1726612800 | 2.11 | -0.07 | -3.21 | 2.31 | 2.31 | 2.11 | 252411 |
| 1726526400 | 2.18 | 0.21 | 10.66 | 2.025 | 2.18 | 2.02 | 150212 |
| 1726267200 | 1.97 | 0.02 | 1.03 | 1.9799 | 1.98 | 1.93 | 54924 |
| 1726180800 | 1.95 | 0 | 0.00 | 1.93 | 1.9699 | 1.9 | 110957 |
| 1726094400 | 1.95 | 0.11 | 5.98 | 1.84 | 1.95 | 1.84 | 140175 |
| 1726008000 | 1.84 | -0.06 | -3.16 | 1.93 | 1.945 | 1.825 | 284391 |
| 1725921600 | 1.9 | -0.15 | -7.32 | 2.06 | 2.06 | 1.89 | 294045 |
| 1725662400 | 2.05 | 0.01 | 0.49 | 2.08 | 2.08 | 2.0099999 | 48470 |
| 1725576000 | 2.04 | -0.01 | -0.49 | 2.0627 | 2.07 | 2.0099999 | 117584 |
| 1725489600 | 2.05 | -0.07 | -3.30 | 2.15 | 2.15 | 2.05 | 91466 |
| 1725403200 | 2.12 | -0.02 | -0.93 | 2.13 | 2.13 | 2.05 | 175866 |
| 1725057600 | 2.14 | -0.03 | -1.38 | 2.21 | 2.25 | 2.13 | 70494 |
| 1724971200 | 2.17 | 0.03 | 1.40 | 2.14 | 2.2 | 2.14 | 68182 |
| 1724884800 | 2.14 | -0.04 | -1.83 | 2.18 | 2.24 | 2.14 | 136553 |
| 1724798400 | 2.18 | 0 | 0.00 | 2.18 | 2.21 | 2.16 | 50399 |
| 1724712000 | 2.18 | -0.02 | -0.91 | 2.17 | 2.2391 | 2.17 | 76298 |
| 1724452800 | 2.2 | 0.03 | 1.38 | 2.17 | 2.24 | 2.17 | 54408 |
| 1724366400 | 2.17 | -0.03 | -1.36 | 2.2 | 2.2 | 2.16 | 73833 |
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
