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 | 0.02 | 0.873362445415 | 2.29 | 2.36 | 2.22 | 8413 | 2.29795398 | CS |
| 4 | 0.08 | 3.58744394619 | 2.23 | 2.44 | 2.15 | 7337 | 2.3217262 | CS |
| 12 | -0.12 | -4.93827160494 | 2.43 | 2.59 | 2.15 | 10986 | 2.35190226 | CS |
| 26 | 0.02 | 0.873362445415 | 2.29 | 2.59 | 2.15 | 14084 | 2.38193536 | CS |
| 52 | 0.33 | 16.6666666667 | 1.98 | 2.59 | 1.73 | 18684 | 2.16314674 | CS |
| 156 | -0.19 | -7.6 | 2.5 | 2.91 | 1.61 | 19773 | 2.10368494 | CS |
| 260 | 0.19 | 8.96226415094 | 2.12 | 2.91 | 0.61 | 24045 | 1.74468469 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 2.31 | 0.05 | 2.21 | 2.27 | 2.34 | 2.24 | 16333 |
| 1731624000 | 2.2599999 | -0.03 | -1.31 | 2.22 | 2.36 | 2.22 | 5504 |
| 1731537600 | 2.29 | -0.01 | -0.43 | 2.3 | 2.3 | 2.29 | 10121 |
| 1731451200 | 2.3 | -0.01 | -0.43 | 2.3 | 2.3 | 2.29 | 2912 |
| 1731364800 | 2.31 | 0.02 | 0.87 | 2.29 | 2.35 | 2.29 | 7197 |
| 1731105600 | 2.29 | -0.01 | -0.43 | 2.3 | 2.3 | 2.29 | 5313 |
| 1731019200 | 2.3 | -0.03 | -1.29 | 2.31 | 2.39 | 2.29 | 14713 |
| 1730932800 | 2.33 | -0.04 | -1.69 | 2.3 | 2.4 | 2.3 | 11700 |
| 1730846400 | 2.37 | 0.07 | 3.04 | 2.35 | 2.42 | 2.35 | 2554 |
| 1730760000 | 2.3 | -0.01 | -0.43 | 2.31 | 2.34 | 2.3 | 1110 |
| 1730497200 | 2.31 | -0.08 | -3.35 | 2.34 | 2.4 | 2.31 | 5145 |
| 1730410800 | 2.39 | 0.03 | 1.27 | 2.33 | 2.44 | 2.33 | 13631 |
| 1730324400 | 2.36 | 0.01 | 0.43 | 2.34 | 2.36 | 2.34 | 5675 |
| 1730238000 | 2.35 | 0.01 | 0.43 | 2.33 | 2.36 | 2.3 | 9852 |
| 1730151600 | 2.34 | 0.03 | 1.30 | 2.3 | 2.34 | 2.3 | 7910 |
| 1729892400 | 2.31 | -0.02 | -0.86 | 2.31 | 2.33 | 2.31 | 7000 |
| 1729806000 | 2.33 | -0.01 | -0.43 | 2.33 | 2.35 | 2.33 | 2501 |
| 1729719600 | 2.34 | -0.03 | -1.27 | 2.35 | 2.37 | 2.34 | 3942 |
| 1729633200 | 2.37 | 0.08 | 3.49 | 2.31 | 2.37 | 2.31 | 2539 |
| 1729546800 | 2.29 | -0.06 | -2.55 | 2.23 | 2.34 | 2.15 | 11081 |
| 1729287600 | 2.35 | 0.07 | 3.07 | 2.31 | 2.35 | 2.3 | 2805 |
| 1729201200 | 2.2799999 | -0.06 | -2.56 | 2.34 | 2.34 | 2.2799999 | 2826 |
| 1729114800 | 2.34 | -0.01 | -0.43 | 2.35 | 2.36 | 2.29 | 2142 |
| 1729028400 | 2.35 | 0.08 | 3.52 | 2.23 | 2.35 | 2.23 | 24894 |
| 1728682800 | 2.27 | -0.03 | -1.30 | 2.22 | 2.3 | 2.22 | 33300 |
| 1728596400 | 2.3 | 0.06 | 2.68 | 2.2799999 | 2.3 | 2.21 | 43225 |
| 1728510000 | 2.24 | -0.12 | -5.08 | 2.32 | 2.32 | 2.2 | 63052 |
| 1728423600 | 2.36 | 0.03 | 1.29 | 2.33 | 2.38 | 2.33 | 5080 |
| 1728337200 | 2.33 | -0.03 | -1.27 | 2.34 | 2.36 | 2.33 | 6781 |
| 1728078000 | 2.36 | 0.01 | 0.43 | 2.33 | 2.38 | 2.33 | 7022 |
| 1727991600 | 2.35 | -0.03 | -1.26 | 2.34 | 2.35 | 2.34 | 3165 |
| 1727905200 | 2.38 | 0.03 | 1.28 | 2.32 | 2.38 | 2.32 | 1000 |
| 1727818800 | 2.35 | 0.04 | 1.73 | 2.31 | 2.4 | 2.31 | 6100 |
| 1727732400 | 2.31 | -0.03 | -1.28 | 2.22 | 2.33 | 2.22 | 9627 |
| 1727473200 | 2.34 | -0.01 | -0.43 | 2.35 | 2.37 | 2.3 | 36159 |
| 1727386800 | 2.35 | -0.09 | -3.69 | 2.42 | 2.43 | 2.35 | 75890 |
| 1727300400 | 2.44 | 0 | 0.00 | 2.45 | 2.46 | 2.44 | 14215 |
| 1727214000 | 2.44 | -0.04 | -1.61 | 2.46 | 2.46 | 2.4 | 1603 |
| 1727127600 | 2.48 | 0.12 | 5.08 | 2.38 | 2.48 | 2.38 | 3200 |
| 1726868400 | 2.36 | -0.11 | -4.45 | 2.44 | 2.44 | 2.36 | 2043 |
| 1726782000 | 2.47 | 0 | 0.00 | 2.47 | 2.47 | 2.47 | 31 |
| 1726695600 | 2.47 | -0.05 | -1.98 | 2.52 | 2.52 | 2.4 | 2363 |
| 1726609200 | 2.52 | 0.11 | 4.56 | 2.33 | 2.52 | 2.33 | 21911 |
| 1726522800 | 2.41 | -0.01 | -0.41 | 2.41 | 2.41 | 2.4 | 16115 |
| 1726263600 | 2.42 | -0.04 | -1.63 | 2.41 | 2.46 | 2.41 | 23900 |
| 1726177200 | 2.46 | 0.06 | 2.50 | 2.5 | 2.52 | 2.4 | 7244 |
| 1726090800 | 2.4 | 0.02 | 0.84 | 2.39 | 2.4 | 2.32 | 9850 |
| 1726004400 | 2.38 | -0.04 | -1.65 | 2.39 | 2.44 | 2.38 | 4614 |
| 1725918000 | 2.42 | -0.03 | -1.22 | 2.34 | 2.45 | 2.34 | 2882 |
| 1725658800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.35 | 5614 |
| 1725572400 | 2.45 | -0.13 | -5.04 | 2.55 | 2.55 | 2.43 | 6240 |
| 1725486000 | 2.58 | -0.01 | -0.39 | 2.57 | 2.58 | 2.57 | 1081 |
| 1725399600 | 2.59 | 0.08 | 3.19 | 2.5 | 2.59 | 2.48 | 5980 |
| 1725054000 | 2.5099999 | 0.01 | 0.40 | 2.5 | 2.5099999 | 2.45 | 4500 |
| 1724967600 | 2.5 | -0.01 | -0.40 | 2.49 | 2.5 | 2.49 | 2033 |
| 1724881200 | 2.5099999 | -0.04 | -1.57 | 2.55 | 2.55 | 2.5 | 4515 |
| 1724794800 | 2.55 | 0.07 | 2.82 | 2.43 | 2.59 | 2.43 | 16466 |
| 1724708400 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1724449200 | 2.48 | 0.01 | 0.40 | 2.47 | 2.5 | 2.44 | 10880 |
| 1724362800 | 2.47 | 0.04 | 1.65 | 2.37 | 2.54 | 2.37 | 5380 |
| 1724276400 | 2.43 | 0.01 | 0.41 | 2.42 | 2.54 | 2.4 | 9762 |
| 1724190000 | 2.42 | -0.04 | -1.63 | 2.48 | 2.48 | 2.36 | 23294 |
| 1724103600 | 2.46 | -0.01 | -0.40 | 2.23 | 2.46 | 2.23 | 6938 |
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
