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 | 0.82 | 37.962962963 | 2.16 | 3 | 2.16 | 3166 | 2.83766861 | DE |
| 4 | 0.7000001 | 30.7017601185 | 2.2799999 | 3 | 2.16 | 2210 | 2.62482508 | DE |
| 12 | 1.39 | 87.4213836478 | 1.59 | 3 | 1.59 | 1941 | 2.27334451 | DE |
| 26 | 1.43 | 92.2580645161 | 1.55 | 3 | 1.55 | 3274 | 1.91469571 | DE |
| 52 | 1.28 | 75.2941176471 | 1.7 | 3 | 1.5 | 2316 | 1.98223232 | DE |
| 156 | 0.78 | 35.4545454545 | 2.2 | 3 | 1.42 | 2170 | 1.97147553 | DE |
| 260 | 0.78 | 35.4545454545 | 2.2 | 3 | 1.42 | 2170 | 1.97147553 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.96 | 0.14 | 4.96 | 2.82 | 3 | 2.82 | 2075 |
| 1732829220 | 2.82 | -0.06 | -2.08 | 2.86 | 2.86 | 2.82 | 1900 |
| 1732742820 | 2.88 | 0.12 | 4.35 | 2.84 | 2.88 | 2.82 | 3787 |
| 1732656420 | 2.7599999 | 0.48 | 21.05 | 2.16 | 2.7599999 | 2.16 | 4900 |
| 1732570020 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1732310820 | 2.2799999 | -0.08 | -3.39 | 2.36 | 2.36 | 2.2799999 | 200 |
| 1732224420 | 2.36 | 0.06 | 2.61 | 2.38 | 2.38 | 2.36 | 7000 |
| 1732138020 | 2.2999999 | 0 | 0.00 | 2.2999999 | 2.2999999 | 2.2999999 | 0 |
| 1732051620 | 2.2999999 | 0.08 | 3.60 | 2.2999999 | 2.2999999 | 2.2999999 | 100 |
| 1731965160 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1731705960 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1731619560 | 2.22 | -0.06 | -2.63 | 2.22 | 2.22 | 2.22 | 60 |
| 1731533220 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1731446820 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1731360420 | 2.2799999 | 0 | 0.00 | 2.24 | 2.2799999 | 2.24 | 1075 |
| 1731101160 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1731014760 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1730928360 | 2.2799999 | 0.02 | 0.88 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1730841960 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1730755560 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1730496360 | 2.2599999 | 0.12 | 5.61 | 2.18 | 2.2599999 | 2.18 | 6500 |
| 1730406360 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730319960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730233560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1730147160 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1729887960 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1729801560 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1729715160 | 2.14 | 0.18 | 9.18 | 2.14 | 2.14 | 2.14 | 88 |
| 1729628760 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729542360 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729283160 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1729196760 | 1.96 | 0.1 | 5.38 | 1.96 | 1.96 | 1.96 | 409 |
| 1729110360 | 1.86 | -0.09 | -4.62 | 1.86 | 1.86 | 1.86 | 300 |
| 1729023960 | 1.95 | 0.08 | 4.28 | 1.95 | 1.95 | 1.95 | 400 |
| 1728937560 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1728678360 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1728591960 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1728505560 | 1.87 | -0.1 | -5.08 | 1.87 | 1.87 | 1.87 | 2030 |
| 1728419160 | 1.97 | -0.11 | -5.29 | 2 | 2.04 | 1.97 | 5000 |
| 1728332760 | 2.08 | 0.06 | 2.97 | 2.08 | 2.1 | 2.08 | 2134 |
| 1728073620 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1727987220 | 2.02 | 0.11 | 5.76 | 2.02 | 2.02 | 2.02 | 2487 |
| 1727900820 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1727814420 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
| 1727728020 | 1.91 | 0.04 | 2.14 | 1.91 | 1.91 | 1.91 | 1000 |
| 1727468760 | 1.87 | 0.17 | 10.00 | 1.87 | 1.87 | 1.87 | 273 |
| 1727382360 | 1.7 | 0.01 | 0.59 | 1.65 | 1.7 | 1.65 | 3014 |
| 1727295960 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1727209560 | 1.69 | 0.04 | 2.42 | 1.69 | 1.69 | 1.69 | 1000 |
| 1727123160 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1726863960 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1726777560 | 1.65 | 0.06 | 3.77 | 1.65 | 1.65 | 1.65 | 1750 |
| 1726691160 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1726604760 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1726518360 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1726259160 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1726172760 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1726086360 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1725999960 | 1.59 | -0.08 | -4.79 | 1.59 | 1.59 | 1.59 | 48 |
| 1725913560 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1725654360 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1725567960 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1725481560 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1725395160 | 1.67 | 0.09 | 5.70 | 1.67 | 1.67 | 1.67 | 340 |
| 1725260400 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
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
