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 | 0.016 | 0.540540540541 | 2.96 | 3 | 2.95 | 1620 | 2.9699642 | DE |
| 4 | -0.084 | -2.74509803922 | 3.06 | 3.106 | 2.824 | 1766 | 2.93446959 | DE |
| 12 | -0.778 | -20.7245604688 | 3.754 | 3.992 | 2.824 | 1883 | 3.13129199 | DE |
| 26 | -1.134 | -27.5912408759 | 4.11 | 4.11 | 2.824 | 1609 | 3.31713626 | DE |
| 52 | -0.378 | -11.2701252236 | 3.354 | 4.8499999 | 2.824 | 2148 | 3.93517395 | DE |
| 156 | -0.658 | -18.1067694001 | 3.634 | 4.8499999 | 2.824 | 2146 | 3.79787923 | DE |
| 260 | -0.658 | -18.1067694001 | 3.634 | 4.8499999 | 2.824 | 2146 | 3.79787923 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 2.96 | -0.04 | -1.33 | 3 | 3 | 2.96 | 1504 |
| 1732915620 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1732829220 | 3 | 0.04 | 1.35 | 3 | 3 | 3 | 500 |
| 1732742820 | 2.96 | -0.02 | -0.60 | 2.96 | 2.96 | 2.96 | 2000 |
| 1732656420 | 2.978 | 0.06 | 2.06 | 2.96 | 2.978 | 2.95 | 2476 |
| 1732570020 | 2.918 | 0.06 | 2.24 | 2.912 | 2.952 | 2.912 | 3770 |
| 1732310820 | 2.854 | 0.03 | 1.06 | 2.854 | 2.854 | 2.854 | 1000 |
| 1732224420 | 2.824 | -0.04 | -1.26 | 2.836 | 2.836 | 2.824 | 3025 |
| 1732138020 | 2.86 | -0.01 | -0.21 | 2.91 | 2.91 | 2.86 | 900 |
| 1732051620 | 2.866 | -0.05 | -1.78 | 2.9 | 2.9 | 2.866 | 3402 |
| 1731965220 | 2.918 | -0.01 | -0.27 | 2.964 | 2.964 | 2.918 | 1169 |
| 1731705960 | 2.926 | -0.07 | -2.47 | 3.02 | 3.02 | 2.926 | 1364 |
| 1731619560 | 3 | -0.04 | -1.25 | 3.008 | 3.0299999 | 2.998 | 4539 |
| 1731533220 | 3.0379999 | 0 | 0.00 | 3.0379999 | 3.0379999 | 3.0379999 | 0 |
| 1731446820 | 3.0379999 | 0 | 0.00 | 3.0379999 | 3.0379999 | 3.0379999 | 0 |
| 1731360420 | 3.0379999 | 0 | 0.00 | 3.0379999 | 3.0379999 | 3.0379999 | 0 |
| 1731101220 | 3.0379999 | -0.07 | -2.19 | 3.088 | 3.088 | 3.0379999 | 510 |
| 1731014760 | 3.106 | 0.08 | 2.78 | 3.106 | 3.106 | 3.106 | 250 |
| 1730928360 | 3.0219999 | -0.04 | -1.24 | 3.028 | 3.028 | 3.0219999 | 1230 |
| 1730841960 | 3.06 | -0.03 | -0.84 | 3.06 | 3.06 | 3.06 | 611 |
| 1730755560 | 3.086 | 0 | 0.13 | 3.086 | 3.086 | 3.086 | 1135 |
| 1730496360 | 3.082 | 0.04 | 1.18 | 3.042 | 3.082 | 3.042 | 850 |
| 1730409960 | 3.046 | -0.03 | -0.91 | 3.064 | 3.064 | 3.046 | 11800 |
| 1730323560 | 3.074 | -0.09 | -2.72 | 3.074 | 3.074 | 3.074 | 480 |
| 1730237160 | 3.16 | 0.02 | 0.70 | 3.16 | 3.16 | 3.16 | 660 |
| 1730147220 | 3.138 | 0 | 0.00 | 3.138 | 3.138 | 3.138 | 0 |
| 1729888020 | 3.138 | -0.04 | -1.32 | 3.138 | 3.138 | 3.138 | 30 |
| 1729801560 | 3.18 | 0.11 | 3.45 | 3.086 | 3.18 | 3.086 | 1965 |
| 1729715160 | 3.074 | -0.15 | -4.59 | 3.146 | 3.146 | 3.074 | 1833 |
| 1729628760 | 3.222 | 0.01 | 0.44 | 3.222 | 3.222 | 3.222 | 40 |
| 1729542360 | 3.208 | 0.14 | 4.63 | 3.092 | 3.208 | 3.092 | 10220 |
| 1729283160 | 3.066 | -0.1 | -3.04 | 3.1 | 3.1 | 3.066 | 2600 |
| 1729196760 | 3.162 | -0.54 | -14.49 | 3.716 | 3.716 | 3.148 | 10416 |
| 1729110360 | 3.698 | -0.05 | -1.39 | 3.698 | 3.698 | 3.698 | 1 |
| 1729023960 | 3.75 | 0.05 | 1.35 | 3.758 | 3.762 | 3.75 | 2697 |
| 1728937620 | 3.7 | -0.01 | -0.32 | 3.7 | 3.7 | 3.7 | 400 |
| 1728678360 | 3.712 | 0 | 0.00 | 3.712 | 3.712 | 3.712 | 0 |
| 1728591960 | 3.712 | 0.02 | 0.49 | 3.712 | 3.712 | 3.712 | 999 |
| 1728505560 | 3.694 | -0.06 | -1.65 | 3.694 | 3.694 | 3.694 | 500 |
| 1728419160 | 3.756 | 0 | 0.00 | 3.756 | 3.756 | 3.756 | 0 |
| 1728332760 | 3.756 | -0.06 | -1.68 | 3.756 | 3.756 | 3.756 | 500 |
| 1728073560 | 3.82 | -0 | -0.10 | 3.82 | 3.82 | 3.82 | 499 |
| 1727987220 | 3.824 | -0.15 | -3.68 | 3.824 | 3.824 | 3.824 | 549 |
| 1727900820 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1727814420 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1727728020 | 3.97 | -0.02 | -0.55 | 3.97 | 3.97 | 3.97 | 1000 |
| 1727468760 | 3.992 | 0.21 | 5.50 | 3.992 | 3.992 | 3.992 | 250 |
| 1727382360 | 3.784 | 0 | 0.00 | 3.784 | 3.784 | 3.784 | 0 |
| 1727295960 | 3.784 | 0 | 0.00 | 3.784 | 3.784 | 3.784 | 0 |
| 1727209560 | 3.784 | 0 | 0.00 | 3.784 | 3.784 | 3.784 | 0 |
| 1727123160 | 3.784 | 0 | 0.00 | 3.784 | 3.784 | 3.784 | 0 |
| 1726863960 | 3.784 | 0 | 0.00 | 3.784 | 3.784 | 3.784 | 0 |
| 1726777560 | 3.784 | 0 | 0.00 | 3.784 | 3.784 | 3.784 | 0 |
| 1726691160 | 3.784 | 0 | 0.00 | 3.784 | 3.784 | 3.784 | 0 |
| 1726604760 | 3.784 | 0.05 | 1.28 | 3.748 | 3.784 | 3.748 | 101 |
| 1726518420 | 3.736 | -0.07 | -1.89 | 3.802 | 3.802 | 3.736 | 554 |
| 1726259160 | 3.808 | 0.05 | 1.44 | 3.808 | 3.808 | 3.808 | 541 |
| 1726172760 | 3.754 | 0 | 0.00 | 3.754 | 3.754 | 3.754 | 0 |
| 1726086360 | 3.754 | 0 | 0.00 | 3.754 | 3.754 | 3.754 | 0 |
| 1725999960 | 3.754 | 0.03 | 0.86 | 3.754 | 3.754 | 3.754 | 200 |
| 1725913560 | 3.722 | 0 | 0.00 | 3.722 | 3.722 | 3.722 | 0 |
| 1725654360 | 3.722 | 0 | 0.00 | 3.722 | 3.722 | 3.722 | 0 |
| 1725567960 | 3.722 | 0.04 | 0.98 | 3.702 | 3.722 | 3.702 | 512 |
| 1725481560 | 3.686 | 0.09 | 2.50 | 3.66 | 3.686 | 3.66 | 1150 |
| 1725395160 | 3.596 | -0.05 | -1.43 | 3.596 | 3.596 | 3.596 | 36 |
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
