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 | 0.11 | 6.1797752809 | 1.78 | 1.92 | 1.69 | 1869151 | 1.79561774 | CS |
| 4 | -0.21 | -10 | 2.1 | 2.22 | 1.58 | 2087033 | 1.87412458 | CS |
| 12 | -0.99 | -34.375 | 2.88 | 3.05 | 1.58 | 2298393 | 2.18716142 | CS |
| 26 | -1.12 | -37.2093023256 | 3.01 | 3.45 | 1.58 | 2104048 | 2.58895155 | CS |
| 52 | -0.93 | -32.9787234043 | 2.82 | 3.45 | 1.58 | 2048184 | 2.57719455 | CS |
| 156 | -0.33 | -14.8648648649 | 2.22 | 3.45 | 1.19 | 1910207 | 2.12761346 | CS |
| 260 | 1.37 | 263.461538462 | 0.52 | 3.45 | 0.405 | 2045940 | 1.92118667 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744926000 | 1.89 | 0.05 | 2.72 | 1.85 | 1.92 | 1.82 | 2649734 |
| 1744839600 | 1.84 | 0.06 | 3.37 | 1.75 | 1.88 | 1.75 | 2318872 |
| 1744753200 | 1.78 | -0.03 | -1.66 | 1.81 | 1.85 | 1.77 | 1157845 |
| 1744666800 | 1.81 | -0.01 | -0.55 | 1.86 | 1.87 | 1.78 | 1573086 |
| 1744407600 | 1.82 | 0.1 | 5.81 | 1.75 | 1.84 | 1.74 | 2173919 |
| 1744321200 | 1.72 | -0.11 | -6.01 | 1.78 | 1.78 | 1.69 | 2122034 |
| 1744234800 | 1.83 | 0.2 | 12.27 | 1.6 | 1.83 | 1.6 | 3607608 |
| 1744148400 | 1.6299999 | -0.06 | -3.55 | 1.74 | 1.76 | 1.61 | 1892393 |
| 1744062000 | 1.69 | -0.01 | -0.59 | 1.59 | 1.77 | 1.58 | 2724005 |
| 1743802800 | 1.7 | -0.07 | -3.95 | 1.72 | 1.73 | 1.6 | 3785338 |
| 1743716400 | 1.77 | -0.11 | -5.85 | 1.77 | 1.82 | 1.74 | 1777565 |
| 1743630000 | 1.88 | 0 | 0.00 | 1.85 | 1.89 | 1.84 | 1626184 |
| 1743543600 | 1.88 | 0 | 0.00 | 1.89 | 1.92 | 1.84 | 2484209 |
| 1743457200 | 1.88 | -0.03 | -1.57 | 1.88 | 1.9 | 1.85 | 1677939 |
| 1743198000 | 1.91 | -0.1 | -4.98 | 1.97 | 1.99 | 1.91 | 2011019 |
| 1743111600 | 2.0099999 | -0.04 | -1.95 | 2.04 | 2.05 | 1.97 | 1983520 |
| 1743025200 | 2.05 | -0.04 | -1.91 | 2.08 | 2.09 | 2.04 | 920822 |
| 1742938800 | 2.09 | -0.08 | -3.69 | 2.16 | 2.16 | 2.05 | 1728257 |
| 1742852400 | 2.17 | 0.02 | 0.93 | 2.18 | 2.2 | 2.12 | 2279096 |
| 1742593200 | 2.15 | -0.02 | -0.92 | 2.2 | 2.2 | 2.09 | 1870461 |
| 1742506800 | 2.17 | 0.06 | 2.84 | 2.1 | 2.22 | 2.09 | 2026485 |
| 1742420400 | 2.11 | 0.04 | 1.93 | 2.08 | 2.14 | 2.07 | 1729398 |
| 1742334000 | 2.07 | 0 | 0.00 | 2.09 | 2.09 | 2.0099999 | 1798228 |
| 1742247600 | 2.07 | 0.08 | 4.02 | 2 | 2.09 | 2 | 2226344 |
| 1741988400 | 1.99 | -0.02 | -1.00 | 2.0299999 | 2.06 | 1.99 | 1129814 |
| 1741902000 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.07 | 1.98 | 1881407 |
| 1741815600 | 2.0299999 | 0.06 | 3.05 | 2.02 | 2.07 | 2.0099999 | 2658168 |
| 1741729200 | 1.97 | 0.09 | 4.79 | 1.88 | 1.99 | 1.86 | 2938134 |
| 1741642800 | 1.88 | -0.14 | -6.93 | 1.97 | 1.97 | 1.85 | 3330894 |
| 1741387200 | 2.02 | -0.03 | -1.46 | 2.05 | 2.05 | 1.99 | 1987078 |
| 1741300800 | 2.05 | -0.04 | -1.91 | 2.05 | 2.1 | 2.0099999 | 2006198 |
| 1741214400 | 2.09 | 0.05 | 2.45 | 2.07 | 2.1 | 2 | 2529662 |
| 1741128000 | 2.04 | 0.04 | 2.00 | 1.97 | 2.12 | 1.93 | 3365041 |
| 1741041600 | 2 | -0.15 | -6.98 | 2.2 | 2.2 | 1.99 | 2787660 |
| 1740782400 | 2.15 | 0.03 | 1.42 | 2.1 | 2.17 | 2.06 | 3236942 |
| 1740696000 | 2.12 | -0.04 | -1.85 | 2.21 | 2.2799999 | 2.11 | 2309913 |
| 1740609600 | 2.16 | 0.04 | 1.89 | 2.16 | 2.27 | 2.13 | 3123175 |
| 1740523200 | 2.12 | -0.09 | -4.07 | 2.18 | 2.2 | 2.1 | 2215788 |
| 1740436800 | 2.21 | 0 | 0.00 | 2.19 | 2.24 | 2.17 | 1684098 |
| 1740177600 | 2.21 | -0.05 | -2.21 | 2.25 | 2.25 | 2.18 | 1898434 |
| 1740091200 | 2.2599999 | -0.02 | -0.88 | 2.3 | 2.32 | 2.25 | 1504978 |
| 1740004800 | 2.2799999 | -0.04 | -1.72 | 2.3 | 2.3 | 2.24 | 1918039 |
| 1739918400 | 2.32 | 0 | 0.00 | 2.32 | 2.34 | 2.25 | 1655903 |
| 1739572800 | 2.32 | -0.16 | -6.45 | 2.47 | 2.48 | 2.29 | 3203746 |
| 1739486400 | 2.48 | -0.05 | -1.98 | 2.5099999 | 2.52 | 2.45 | 1839754 |
| 1739400000 | 2.5299999 | 0.03 | 1.20 | 2.48 | 2.58 | 2.47 | 1600776 |
| 1739313600 | 2.5 | -0.07 | -2.72 | 2.59 | 2.59 | 2.48 | 2101277 |
| 1739227200 | 2.57 | -0.01 | -0.39 | 2.6 | 2.66 | 2.56 | 1241598 |
| 1738968000 | 2.58 | 0.01 | 0.39 | 2.56 | 2.64 | 2.56 | 1339879 |
| 1738881600 | 2.57 | -0.09 | -3.38 | 2.67 | 2.69 | 2.54 | 2373035 |
| 1738795200 | 2.66 | 0.01 | 0.38 | 2.64 | 2.69 | 2.6 | 1444768 |
| 1738708800 | 2.65 | 0.11 | 4.33 | 2.57 | 2.67 | 2.55 | 1705462 |
| 1738622400 | 2.54 | -0.12 | -4.51 | 2.55 | 2.64 | 2.5 | 2145415 |
| 1738363200 | 2.66 | -0.09 | -3.27 | 2.75 | 2.7799999 | 2.62 | 6161397 |
| 1738276800 | 2.75 | 0.07 | 2.61 | 2.67 | 2.79 | 2.67 | 2705264 |
| 1738190400 | 2.68 | 0.12 | 4.69 | 2.56 | 2.69 | 2.5299999 | 2980189 |
| 1738104000 | 2.56 | 0.07 | 2.81 | 2.56 | 2.56 | 2.45 | 3252588 |
| 1738017600 | 2.49 | -0.4 | -13.84 | 2.7599999 | 2.7599999 | 2.49 | 5824672 |
| 1737758400 | 2.89 | -0.04 | -1.37 | 2.94 | 3.05 | 2.88 | 2217520 |
| 1737672000 | 2.93 | 0.02 | 0.69 | 2.88 | 2.95 | 2.83 | 1811871 |
| 1737585600 | 2.91 | 0.1 | 3.56 | 2.84 | 2.97 | 2.79 | 3644398 |
| 1737499200 | 2.81 | 0.06 | 2.18 | 2.73 | 2.82 | 2.73 | 1848340 |
| 1737412800 | 2.75 | 0.03 | 1.10 | 2.74 | 2.7599999 | 2.71 | 560889 |
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
