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 | -0.0898 | -4.35922330097 | 2.06 | 2.06 | 1.96 | 1839059 | 1.99119647 | CS |
| 4 | -0.1698 | -7.93457943925 | 2.14 | 2.49 | 1.96 | 1856335 | 2.13308213 | CS |
| 12 | -0.3398 | -14.70995671 | 2.31 | 2.84 | 1.92 | 1935898 | 2.20805613 | CS |
| 26 | -0.3398 | -14.70995671 | 2.31 | 2.84 | 1.92 | 1732888 | 2.21972822 | CS |
| 52 | -1.3798 | -41.1880597015 | 3.35 | 3.55 | 1.92 | 2178610 | 2.59247113 | CS |
| 156 | -1.5498 | -44.0284090909 | 3.52 | 9.16 | 1.92 | 2915031 | 4.56554285 | CS |
| 260 | -2.1198 | -51.8288508557 | 4.09 | 9.16 | 1.09 | 3350066 | 3.77721299 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 1.97 | -0.01 | -0.51 | 2 | 2 | 1.95 | 1463312 |
| 1732232400 | 1.98 | -0.03 | -1.49 | 2.05 | 2.05 | 1.97 | 3202648 |
| 1732146000 | 2.0099999 | 0.03 | 1.52 | 2 | 2.02 | 1.99 | 790855 |
| 1732059600 | 1.98 | -0.03 | -1.49 | 2.0099999 | 2.05 | 1.96 | 2016203 |
| 1731973200 | 2.0099999 | 0.01 | 0.50 | 2.0299999 | 2.05 | 2.0099999 | 1551738 |
| 1731714000 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 2 | 1633852 |
| 1731627600 | 2.04 | -0.01 | -0.49 | 2.06 | 2.11 | 2.035 | 1291586 |
| 1731541200 | 2.05 | 0 | 0.00 | 2.06 | 2.11 | 2.02 | 1567568 |
| 1731454800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.17 | 2.02 | 3132430 |
| 1731368400 | 2.08 | -0.07 | -3.26 | 2.17 | 2.17 | 2.05 | 2198069 |
| 1731109200 | 2.15 | -0.31 | -12.60 | 2.48 | 2.49 | 2.14 | 2737357 |
| 1731022800 | 2.46 | 0.04 | 1.65 | 2.35 | 2.47 | 2.33 | 2805331 |
| 1730936400 | 2.42 | 0.17 | 7.56 | 2.33 | 2.44 | 2.3 | 3066742 |
| 1730850000 | 2.25 | 0.11 | 5.14 | 2.14 | 2.25 | 2.1349999 | 1600485 |
| 1730763600 | 2.14 | 0.05 | 2.39 | 2.11 | 2.2 | 2.105 | 1243267 |
| 1730500800 | 2.09 | -0.04 | -1.88 | 2.16 | 2.17 | 2.075 | 1173047 |
| 1730414400 | 2.13 | -0.03 | -1.39 | 2.18 | 2.22 | 2.1 | 1079402 |
| 1730328000 | 2.16 | 0.02 | 0.93 | 2.17 | 2.19 | 2.13 | 1335236 |
| 1730241600 | 2.14 | 0.08 | 3.88 | 2.06 | 2.145 | 2.06 | 2297187 |
| 1730155200 | 2.06 | -0.09 | -4.19 | 2.05 | 2.1 | 2.04 | 1617985 |
| 1729896000 | 2.15 | 0.03 | 1.42 | 2.14 | 2.19 | 2.13 | 785719 |
| 1729809600 | 2.12 | 0.03 | 1.44 | 2.1 | 2.13 | 2.08 | 861868 |
| 1729723200 | 2.09 | -0.02 | -0.95 | 2.1 | 2.12 | 2.06 | 1033467 |
| 1729636800 | 2.11 | 0.01 | 0.48 | 2.12 | 2.128 | 2.08 | 1150610 |
| 1729550400 | 2.1 | -0.01 | -0.47 | 2.12 | 2.15 | 2.07 | 1171348 |
| 1729291200 | 2.11 | 0.02 | 0.96 | 2.1 | 2.12 | 2.08 | 1250083 |
| 1729204800 | 2.09 | 0.05 | 2.45 | 2.04 | 2.1 | 2.04 | 953708 |
| 1729118400 | 2.04 | 0.05 | 2.51 | 2.0099999 | 2.05 | 1.99 | 2528082 |
| 1729032000 | 1.99 | -0.14 | -6.57 | 2.07 | 2.08 | 1.98 | 4266361 |
| 1728945600 | 2.13 | -0.11 | -4.91 | 2.22 | 2.225 | 2.12 | 2053245 |
| 1728686400 | 2.24 | 0 | 0.00 | 2.23 | 2.2599999 | 2.21 | 1868522 |
| 1728600000 | 2.24 | -0.02 | -0.88 | 2.32 | 2.32 | 2.21 | 1943338 |
| 1728513600 | 2.2599999 | -0.11 | -4.64 | 2.37 | 2.37 | 2.25 | 2101650 |
| 1728427200 | 2.37 | -0.42 | -15.05 | 2.7 | 2.71 | 2.32 | 4237799 |
| 1728340800 | 2.79 | 0.11 | 4.10 | 2.72 | 2.84 | 2.7 | 3060120 |
| 1728081600 | 2.68 | -0.02 | -0.74 | 2.7599999 | 2.82 | 2.5099999 | 5876137 |
| 1727995200 | 2.7 | 0.27 | 11.11 | 2.48 | 2.72 | 2.43 | 5187272 |
| 1727908800 | 2.43 | 0.11 | 4.74 | 2.4 | 2.47 | 2.35 | 4594211 |
| 1727822400 | 2.32 | 0.17 | 7.91 | 2.14 | 2.32 | 2.1166 | 3180450 |
| 1727736000 | 2.15 | 0.08 | 3.86 | 2.07 | 2.19 | 2.065 | 2618396 |
| 1727476800 | 2.07 | 0.06 | 2.99 | 2.02 | 2.11 | 2.02 | 2177951 |
| 1727390400 | 2.0099999 | -0.03 | -1.47 | 1.99 | 2.04 | 1.9708 | 1443132 |
| 1727304000 | 2.04 | -0.08 | -3.77 | 2.11 | 2.12 | 2.0299999 | 937357 |
| 1727217600 | 2.12 | 0.03 | 1.44 | 2.14 | 2.1549999 | 2.11 | 822060 |
| 1727131200 | 2.09 | 0.01 | 0.48 | 2.1 | 2.145 | 2.07 | 683787 |
| 1726872000 | 2.08 | -0.03 | -1.42 | 2.09 | 2.125 | 2.055 | 2096057 |
| 1726785600 | 2.11 | 0 | 0.00 | 2.18 | 2.1821 | 2.1 | 764538 |
| 1726699200 | 2.11 | -0.01 | -0.47 | 2.13 | 2.215 | 2.1 | 1075876 |
| 1726612800 | 2.12 | 0.08 | 3.92 | 2.06 | 2.15 | 2.05 | 1435552 |
| 1726526400 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 1.98 | 810490 |
| 1726267200 | 2.04 | 0.1 | 5.15 | 1.96 | 2.04 | 1.955 | 1337990 |
| 1726180800 | 1.94 | -0.03 | -1.52 | 2.0099999 | 2.0099999 | 1.92 | 1538889 |
| 1726094400 | 1.97 | -0.05 | -2.48 | 2.02 | 2.0299999 | 1.93 | 2028976 |
| 1726008000 | 2.02 | -0.01 | -0.49 | 2.02 | 2.0299999 | 1.95 | 1713044 |
| 1725921600 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.06 | 2.0099999 | 1256071 |
| 1725662400 | 2.02 | -0.02 | -0.98 | 2.04 | 2.07 | 2 | 1105471 |
| 1725576000 | 2.04 | 0.05 | 2.51 | 2.0099999 | 2.0676 | 1.995 | 1321027 |
| 1725489600 | 1.99 | -0.11 | -5.24 | 2.11 | 2.12 | 1.98 | 2108599 |
| 1725403200 | 2.1 | -0.19 | -8.30 | 2.25 | 2.2599999 | 2.095 | 1660533 |
| 1725057600 | 2.29 | -0.05 | -2.14 | 2.31 | 2.31 | 2.27 | 837205 |
| 1724971200 | 2.34 | 0.07 | 3.08 | 2.3 | 2.35 | 2.275 | 800863 |
| 1724884800 | 2.27 | -0.06 | -2.58 | 2.31 | 2.31 | 2.25 | 862815 |
| 1724798400 | 2.33 | -0.05 | -2.10 | 2.35 | 2.36 | 2.31 | 731218 |
| 1724712000 | 2.38 | 0.05 | 2.15 | 2.36 | 2.4099 | 2.35 | 976499 |
| 1724452800 | 2.33 | 0.09 | 4.02 | 2.2599999 | 2.34 | 2.2599999 | 1113811 |
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
