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 | -0.094 | -4.79102956167 | 1.962 | 1.998 | 1.784 | 52676 | 1.91383892 | DE |
| 4 | -0.302 | -13.9170506912 | 2.17 | 2.205 | 1.784 | 41593 | 1.99721601 | DE |
| 12 | -0.357 | -16.0449438202 | 2.225 | 2.38 | 1.784 | 32328 | 2.11958002 | DE |
| 26 | -1.392 | -42.6993865031 | 3.26 | 3.445 | 1.784 | 31614 | 2.38826219 | DE |
| 52 | -1.457 | -43.8195488722 | 3.325 | 3.71 | 1.784 | 27840 | 2.77338666 | DE |
| 156 | -2.342 | -55.6294536817 | 4.21 | 5.5 | 1.784 | 70749 | 4.15639479 | DE |
| 260 | -1.482 | -44.2388059701 | 3.35 | 5.5 | 1.784 | 72232 | 4.07286494 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 1.904 | -0.02 | -0.83 | 1.948 | 1.948 | 1.834 | 49597 |
| 1731705960 | 1.92 | 0.01 | 0.73 | 1.906 | 1.95 | 1.856 | 98892 |
| 1731619560 | 1.906 | 0 | 0.21 | 1.902 | 1.948 | 1.902 | 38884 |
| 1731533160 | 1.902 | -0.03 | -1.55 | 1.926 | 1.972 | 1.902 | 39896 |
| 1731446820 | 1.932 | -0.03 | -1.53 | 1.962 | 1.998 | 1.932 | 36112 |
| 1731360420 | 1.962 | -0.06 | -2.87 | 1.942 | 2.02 | 1.942 | 20237 |
| 1731101220 | 2.02 | 0.02 | 0.75 | 2.005 | 2.02 | 1.946 | 7911 |
| 1731014760 | 2.005 | 0.09 | 4.75 | 1.914 | 2.015 | 1.914 | 12814 |
| 1730928360 | 1.914 | -0.07 | -3.43 | 1.972 | 2.015 | 1.914 | 51146 |
| 1730841960 | 1.982 | 0.01 | 0.51 | 2.025 | 2.025 | 1.972 | 12485 |
| 1730755560 | 1.972 | 0.01 | 0.31 | 1.946 | 2.035 | 1.946 | 21976 |
| 1730496360 | 1.966 | -0.06 | -3.15 | 1.972 | 2.0499999 | 1.952 | 18635 |
| 1730409960 | 2.0299999 | 0.08 | 4.21 | 1.902 | 2.0299999 | 1.886 | 51328 |
| 1730323560 | 1.948 | -0.11 | -5.44 | 2.0499999 | 2.0499999 | 1.918 | 92277 |
| 1730237160 | 2.06 | -0.07 | -3.06 | 2.11 | 2.14 | 2.005 | 119199 |
| 1730150760 | 2.125 | 0 | 0.00 | 2.105 | 2.17 | 2.105 | 32624 |
| 1729888020 | 2.125 | -0.04 | -1.62 | 2.16 | 2.165 | 2.115 | 46544 |
| 1729801560 | 2.16 | 0 | 0.00 | 2.16 | 2.2 | 2.16 | 30763 |
| 1729715160 | 2.16 | 0 | 0.00 | 2.16 | 2.2 | 2.16 | 24375 |
| 1729628760 | 2.16 | -0.01 | -0.46 | 2.17 | 2.205 | 2.16 | 26155 |
| 1729542360 | 2.17 | -0.04 | -1.81 | 2.21 | 2.215 | 2.17 | 29722 |
| 1729283160 | 2.21 | -0.02 | -0.67 | 2.18 | 2.225 | 2.18 | 22767 |
| 1729196760 | 2.225 | -0.02 | -0.89 | 2.245 | 2.245 | 2.185 | 9753 |
| 1729110360 | 2.245 | 0.06 | 2.75 | 2.245 | 2.245 | 2.185 | 15730 |
| 1729023960 | 2.185 | 0 | 0.23 | 2.18 | 2.245 | 2.18 | 14744 |
| 1728937620 | 2.18 | 0 | 0.00 | 2.1749999 | 2.245 | 2.1749999 | 15162 |
| 1728678360 | 2.18 | -0.01 | -0.23 | 2.185 | 2.22 | 2.1749999 | 33316 |
| 1728591960 | 2.185 | 0 | 0.23 | 2.2999999 | 2.2999999 | 2.185 | 10824 |
| 1728505560 | 2.18 | 0 | 0.00 | 2.18 | 2.22 | 2.18 | 5058 |
| 1728419160 | 2.18 | 0 | 0.00 | 2.21 | 2.225 | 2.18 | 10239 |
| 1728332760 | 2.18 | -0.03 | -1.13 | 2.19 | 2.27 | 2.18 | 28731 |
| 1728073560 | 2.205 | -0.01 | -0.45 | 2.215 | 2.225 | 2.205 | 19950 |
| 1727987220 | 2.215 | -0.02 | -0.89 | 2.235 | 2.25 | 2.215 | 8866 |
| 1727900820 | 2.235 | -0.02 | -0.89 | 2.255 | 2.295 | 2.235 | 7572 |
| 1727814420 | 2.255 | -0.02 | -0.66 | 2.2799999 | 2.295 | 2.255 | 22966 |
| 1727728020 | 2.27 | 0.04 | 1.57 | 2.295 | 2.295 | 2.245 | 18456 |
| 1727468760 | 2.235 | -0.1 | -4.28 | 2.2599999 | 2.295 | 2.23 | 14239 |
| 1727382360 | 2.335 | 0.08 | 3.55 | 2.225 | 2.38 | 2.225 | 49681 |
| 1727295960 | 2.255 | 0 | 0.22 | 2.245 | 2.255 | 2.21 | 44254 |
| 1727209560 | 2.25 | 0.04 | 1.58 | 2.23 | 2.275 | 2.1949999 | 81646 |
| 1727123160 | 2.215 | -0.01 | -0.45 | 2.1949999 | 2.215 | 2.16 | 58842 |
| 1726864020 | 2.225 | 0.02 | 1.14 | 2.225 | 2.225 | 2.18 | 4470 |
| 1726777560 | 2.2 | -0.01 | -0.45 | 2.1949999 | 2.225 | 2.1749999 | 40576 |
| 1726691220 | 2.21 | 0.01 | 0.45 | 2.1949999 | 2.21 | 2.1749999 | 6841 |
| 1726604760 | 2.2 | 0.04 | 1.62 | 2.18 | 2.215 | 2.1749999 | 71177 |
| 1726518420 | 2.165 | -0.06 | -2.48 | 2.16 | 2.22 | 2.16 | 33831 |
| 1726259160 | 2.22 | 0.04 | 1.83 | 2.18 | 2.22 | 2.18 | 97206 |
| 1726172760 | 2.18 | -0.07 | -2.90 | 2.23 | 2.245 | 2.165 | 33969 |
| 1726086360 | 2.245 | -0.02 | -0.66 | 2.2 | 2.245 | 2.2 | 7998 |
| 1725999960 | 2.2599999 | 0.05 | 2.26 | 2.27 | 2.2799999 | 2.22 | 25485 |
| 1725913620 | 2.21 | 0.02 | 0.91 | 2.19 | 2.27 | 2.19 | 48869 |
| 1725654360 | 2.19 | -0.01 | -0.23 | 2.1749999 | 2.25 | 2.1749999 | 14063 |
| 1725567960 | 2.1949999 | 0.04 | 1.86 | 2.1549999 | 2.235 | 2.1549999 | 12219 |
| 1725481560 | 2.1549999 | -0.01 | -0.23 | 2.19 | 2.205 | 2.1549999 | 19445 |
| 1725395160 | 2.16 | -0.03 | -1.14 | 2.17 | 2.215 | 2.16 | 18050 |
| 1725308760 | 2.185 | -0.03 | -1.35 | 2.1549999 | 2.215 | 2.1549999 | 4390 |
| 1725049560 | 2.215 | 0.05 | 2.31 | 2.215 | 2.215 | 2.165 | 18982 |
| 1724963160 | 2.165 | -0.05 | -2.26 | 2.185 | 2.2 | 2.165 | 14484 |
| 1724876760 | 2.215 | 0.05 | 2.31 | 2.12 | 2.215 | 2.12 | 7986 |
| 1724790420 | 2.165 | -0.04 | -1.81 | 2.225 | 2.225 | 2.105 | 105244 |
| 1724704020 | 2.205 | -0.03 | -1.34 | 2.2 | 2.25 | 2.1949999 | 24996 |
| 1724444820 | 2.235 | 0.01 | 0.45 | 2.245 | 2.245 | 2.185 | 15909 |
| 1724358420 | 2.225 | -0.04 | -1.77 | 2.235 | 2.265 | 2.215 | 21794 |
| 1724271960 | 2.265 | 0.01 | 0.22 | 2.205 | 2.29 | 2.205 | 10832 |
| 1724185560 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2999999 | 2.235 | 34042 |
| 1724099220 | 2.2599999 | -0.08 | -3.21 | 2.285 | 2.355 | 2.245 | 73497 |
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
