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 | -0.08 | -3.01886792453 | 2.65 | 2.65 | 2.37 | 6998 | 2.58965588 | CS |
| 4 | -0.33 | -11.3793103448 | 2.9 | 2.95 | 2.37 | 3898 | 2.68438666 | CS |
| 12 | -0.45 | -14.9006622517 | 3.02 | 3.1 | 2.37 | 2205 | 2.7756497 | CS |
| 26 | -0.33 | -11.3793103448 | 2.9 | 3.65 | 2.37 | 2560 | 2.99707653 | CS |
| 52 | -0.18 | -6.54545454545 | 2.75 | 3.65 | 2.37 | 2534 | 2.96379005 | CS |
| 156 | -2.86 | -52.6703499079 | 5.43 | 5.7 | 1.84 | 4054 | 2.76916544 | CS |
| 260 | 0.24 | 10.3004291845 | 2.33 | 5.98 | 1.84 | 4667 | 3.36261959 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 2.57 | 0.02 | 0.78 | 2.57 | 2.57 | 2.57 | 552 |
| 1741902000 | 2.55 | -0.04 | -1.54 | 2.59 | 2.59 | 2.55 | 5900 |
| 1741815600 | 2.59 | -0.03 | -1.15 | 2.37 | 2.6 | 2.37 | 19890 |
| 1741729200 | 2.62 | 0.01 | 0.38 | 2.62 | 2.62 | 2.62 | 1200 |
| 1741642800 | 2.61 | -0.04 | -1.51 | 2.65 | 2.65 | 2.61 | 7298 |
| 1741387200 | 2.65 | -0.01 | -0.38 | 2.65 | 2.65 | 2.65 | 700 |
| 1741300800 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 550 |
| 1741214400 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1741128000 | 2.66 | -0.05 | -1.85 | 2.69 | 2.69 | 2.65 | 1770 |
| 1741041600 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1740782400 | 2.71 | 0 | 0.00 | 2.72 | 2.72 | 2.71 | 5000 |
| 1740696000 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1740609600 | 2.71 | -0.02 | -0.73 | 2.74 | 2.74 | 2.71 | 7090 |
| 1740523200 | 2.73 | 0.02 | 0.74 | 2.73 | 2.73 | 2.73 | 3014 |
| 1740436800 | 2.71 | -0.07 | -2.52 | 2.7799999 | 2.7799999 | 2.71 | 6100 |
| 1740177600 | 2.7799999 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.77 | 610 |
| 1740091200 | 2.77 | -0.09 | -3.15 | 2.79 | 2.79 | 2.77 | 610 |
| 1740004800 | 2.86 | -0.03 | -1.04 | 2.86 | 2.86 | 2.86 | 500 |
| 1739918400 | 2.89 | 0.04 | 1.40 | 2.71 | 2.95 | 2.71 | 6938 |
| 1739572800 | 2.85 | -0.06 | -2.06 | 2.9 | 2.9 | 2.7599999 | 6900 |
| 1739486400 | 2.91 | -0.06 | -2.02 | 2.86 | 2.98 | 2.77 | 22425 |
| 1739400000 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 0 |
| 1739313600 | 2.97 | 0 | 0.00 | 2.97 | 2.97 | 2.97 | 100 |
| 1739227200 | 2.97 | 0.06 | 2.06 | 2.97 | 2.97 | 2.97 | 100 |
| 1738968000 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1738881600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1738795200 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1738708800 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1738622400 | 2.91 | -0.05 | -1.69 | 2.88 | 2.97 | 2.88 | 1550 |
| 1738363200 | 2.96 | 0.06 | 2.07 | 2.97 | 2.97 | 2.96 | 400 |
| 1738276800 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738190400 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1738104000 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 100 |
| 1738017600 | 2.9 | 0.01 | 0.35 | 2.89 | 2.9 | 2.89 | 968 |
| 1737758400 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 1100 |
| 1737672000 | 2.89 | -0.01 | -0.34 | 2.9 | 2.9 | 2.89 | 2400 |
| 1737585600 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9 | 2.9 | 367 |
| 1737499200 | 2.89 | 0.03 | 1.05 | 2.9 | 2.9 | 2.89 | 2700 |
| 1737412800 | 2.86 | -0.05 | -1.72 | 2.9 | 2.9 | 2.86 | 3200 |
| 1737153600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1737067200 | 2.91 | 0.01 | 0.34 | 2.91 | 2.91 | 2.91 | 800 |
| 1736980800 | 2.9 | -0.02 | -0.68 | 2.91 | 2.91 | 2.9 | 600 |
| 1736894400 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1736808000 | 2.92 | -0.01 | -0.34 | 2.94 | 2.94 | 2.92 | 2300 |
| 1736548800 | 2.93 | 0 | 0.00 | 2.93 | 2.93 | 2.93 | 0 |
| 1736462400 | 2.93 | 0.01 | 0.34 | 2.94 | 2.94 | 2.93 | 200 |
| 1736376000 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1736289600 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1736203200 | 2.92 | -0.17 | -5.50 | 3.08 | 3.08 | 2.92 | 2369 |
| 1735944000 | 3.09 | -0.01 | -0.32 | 3.07 | 3.09 | 3.07 | 1200 |
| 1735857600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1735684800 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 400 |
| 1735598400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1735339200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1735080000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734993600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734734400 | 3 | -0.01 | -0.33 | 3.02 | 3.02 | 2.95 | 3900 |
| 1734648000 | 3.0099999 | -0.04 | -1.31 | 3.0099999 | 3.0099999 | 3.0099999 | 360 |
| 1734561600 | 3.05 | -0.02 | -0.65 | 3.05 | 3.05 | 3.05 | 1100 |
| 1734475200 | 3.07 | 0.03 | 0.99 | 3.05 | 3.12 | 3.04 | 18842 |
| 1734388800 | 3.04 | 0 | 0.00 | 3 | 3.04 | 2.91 | 4303 |
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
