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 | 0.044 | 1.47354320161 | 2.986 | 3.2 | 2.93 | 6868 | 3.04664776 | DE |
| 4 | 0.024 | 0.798403193613 | 3.006 | 3.2 | 2.802 | 3387 | 3.00713891 | DE |
| 12 | 0.436 | 16.8080185042 | 2.594 | 3.2 | 2.496 | 8157 | 2.86280571 | DE |
| 26 | -0.43 | -12.4277456647 | 3.46 | 3.562 | 2.4 | 6483 | 2.73602206 | DE |
| 52 | -2.49 | -45.1086956522 | 5.52 | 5.93 | 2.4 | 4460 | 3.14247017 | DE |
| 156 | 0.265 | 9.58408679928 | 2.765 | 5.93 | 2.4 | 4061 | 3.38962173 | DE |
| 260 | 0.265 | 9.58408679928 | 2.765 | 5.93 | 2.4 | 4061 | 3.38962173 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 3.068 | 0.03 | 1.12 | 3.062 | 3.18 | 2.976 | 16823 |
| 1740605220 | 3.0339999 | 0.05 | 1.54 | 2.998 | 3.076 | 2.942 | 8936 |
| 1740518820 | 2.988 | -0.05 | -1.71 | 3.04 | 3.04 | 2.93 | 2985 |
| 1740432420 | 3.04 | 0.02 | 0.73 | 3.044 | 3.044 | 3.0059999 | 4054 |
| 1740173220 | 3.0179999 | -0.02 | -0.66 | 2.986 | 3.042 | 2.974 | 1542 |
| 1740086820 | 3.0379999 | -0.05 | -1.49 | 2.962 | 3.04 | 2.952 | 2429 |
| 1740000420 | 3.084 | 0.07 | 2.19 | 3.02 | 3.108 | 3.02 | 7045 |
| 1739914020 | 3.0179999 | 0.13 | 4.43 | 2.99 | 3.08 | 2.978 | 7116 |
| 1739827620 | 2.89 | -0.02 | -0.69 | 2.91 | 2.924 | 2.856 | 642 |
| 1739568420 | 2.91 | 0.06 | 1.96 | 2.878 | 2.912 | 2.858 | 728 |
| 1739482020 | 2.854 | -0.04 | -1.52 | 2.9 | 2.924 | 2.854 | 628 |
| 1739395620 | 2.898 | -0 | -0.07 | 2.96 | 2.96 | 2.898 | 144 |
| 1739309220 | 2.9 | 0.03 | 1.19 | 2.862 | 2.96 | 2.862 | 3801 |
| 1739222820 | 2.866 | -0.02 | -0.56 | 2.894 | 2.894 | 2.802 | 2970 |
| 1738963620 | 2.882 | 0 | 0.07 | 2.912 | 2.912 | 2.87 | 762 |
| 1738877220 | 2.88 | -0.02 | -0.55 | 2.928 | 2.928 | 2.822 | 692 |
| 1738790820 | 2.896 | 0.03 | 0.91 | 2.914 | 2.914 | 2.882 | 3192 |
| 1738704420 | 2.87 | 0.03 | 1.20 | 2.888 | 2.928 | 2.842 | 1444 |
| 1738618020 | 2.836 | -0.09 | -2.94 | 2.842 | 2.862 | 2.81 | 883 |
| 1738358820 | 2.922 | -0.06 | -1.95 | 3.0059999 | 3.0059999 | 2.904 | 928 |
| 1738272420 | 2.98 | -0.02 | -0.53 | 3.016 | 3.016 | 2.96 | 1797 |
| 1738186020 | 2.996 | 0.07 | 2.46 | 2.928 | 3 | 2.928 | 1483 |
| 1738099620 | 2.924 | -0.08 | -2.79 | 3.062 | 3.07 | 2.866 | 10258 |
| 1738013220 | 3.008 | -0.02 | -0.66 | 3.012 | 3.072 | 2.966 | 2337 |
| 1737754020 | 3.028 | -0.04 | -1.24 | 3.07 | 3.1 | 2.974 | 2602 |
| 1737667620 | 3.066 | 0.05 | 1.66 | 3.07 | 3.07 | 3.004 | 21785 |
| 1737581220 | 3.016 | -0.04 | -1.24 | 3.056 | 3.1 | 3.016 | 16896 |
| 1737494820 | 3.054 | -0.03 | -0.97 | 3.02 | 3.078 | 2.956 | 5476 |
| 1737408420 | 3.084 | 0.04 | 1.38 | 2.994 | 3.084 | 2.958 | 2154 |
| 1737149220 | 3.042 | 0.15 | 5.11 | 2.892 | 3.042 | 2.892 | 12019 |
| 1737062820 | 2.894 | 0.11 | 3.80 | 2.856 | 2.896 | 2.742 | 15204 |
| 1736976420 | 2.7879999 | 0.03 | 1.01 | 2.712 | 2.822 | 2.712 | 3878 |
| 1736890020 | 2.7599999 | 0.01 | 0.29 | 2.762 | 2.762 | 2.704 | 12519 |
| 1736803620 | 2.7519999 | 0 | 0.07 | 2.73 | 2.796 | 2.694 | 8707 |
| 1736544420 | 2.75 | -0.07 | -2.62 | 2.816 | 2.816 | 2.692 | 4860 |
| 1736458020 | 2.824 | -0.03 | -1.05 | 2.848 | 2.848 | 2.77 | 1101 |
| 1736371620 | 2.854 | 0.15 | 5.47 | 2.7559999 | 2.854 | 2.7 | 13543 |
| 1736285220 | 2.706 | -0.36 | -11.80 | 3.066 | 3.066 | 2.706 | 20772 |
| 1736198820 | 3.068 | 0.04 | 1.46 | 3.032 | 3.088 | 3.0019999 | 8111 |
| 1735939620 | 3.024 | 0.13 | 4.56 | 2.946 | 3.036 | 2.946 | 6580 |
| 1735853220 | 2.892 | -0.02 | -0.55 | 2.842 | 3.0019999 | 2.842 | 1935 |
| 1735594020 | 2.908 | -0.08 | -2.55 | 2.974 | 2.974 | 2.896 | 2781 |
| 1735334820 | 2.984 | 0.18 | 6.27 | 2.91 | 2.986 | 2.842 | 26013 |
| 1734989220 | 2.808 | 0.05 | 1.96 | 2.79 | 2.808 | 2.7679999 | 1761 |
| 1734730020 | 2.754 | -0.03 | -1.01 | 2.738 | 2.7839999 | 2.738 | 2605 |
| 1734643620 | 2.782 | 0.03 | 1.16 | 2.7719999 | 2.814 | 2.7719999 | 19474 |
| 1734557220 | 2.75 | -0.01 | -0.29 | 2.79 | 2.82 | 2.75 | 20423 |
| 1734470820 | 2.758 | -0 | -0.07 | 2.802 | 2.802 | 2.704 | 15900 |
| 1734384420 | 2.7599999 | -0.09 | -3.02 | 2.786 | 2.818 | 2.686 | 25960 |
| 1734125220 | 2.846 | 0.05 | 1.72 | 2.798 | 2.846 | 2.798 | 24907 |
| 1734038820 | 2.798 | 0.08 | 2.79 | 2.722 | 2.822 | 2.72 | 7051 |
| 1733952420 | 2.722 | 0.07 | 2.64 | 2.668 | 2.778 | 2.652 | 1522 |
| 1733866020 | 2.652 | 0.01 | 0.53 | 2.676 | 2.688 | 2.568 | 23409 |
| 1733779620 | 2.638 | -0.01 | -0.30 | 2.644 | 2.694 | 2.602 | 9472 |
| 1733520420 | 2.646 | 0.17 | 6.95 | 2.594 | 2.662 | 2.496 | 25613 |
| 1733434020 | 2.474 | -0.36 | -12.83 | 2.834 | 2.842 | 2.474 | 14248 |
| 1733347620 | 2.838 | 0.11 | 4.11 | 2.67 | 2.838 | 2.67 | 10011 |
| 1733261220 | 2.726 | 0.03 | 0.96 | 2.7 | 2.728 | 2.65 | 3796 |
| 1733174820 | 2.7 | 0.1 | 4.01 | 2.5539999 | 2.714 | 2.5539999 | 7322 |
| 1732915620 | 2.596 | 0.04 | 1.49 | 2.6 | 2.6 | 2.5699999 | 382 |
| 1732829220 | 2.5579999 | -0.01 | -0.47 | 2.5379999 | 2.5779999 | 2.5379999 | 27 |
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
