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 | 0.17 | 5.82191780822 | 2.92 | 3.18 | 2.92 | 533412 | 3.06500026 | CS |
| 4 | 0.2 | 6.92041522491 | 2.89 | 3.18 | 2.6 | 466047 | 2.87426319 | CS |
| 12 | 0.16 | 5.46075085324 | 2.93 | 3.38 | 2.6 | 391880 | 2.90411195 | CS |
| 26 | 0.24 | 8.42105263158 | 2.85 | 3.62 | 2.56 | 415466 | 3.02368601 | CS |
| 52 | 1.18 | 61.780104712 | 1.91 | 4.2 | 1.91 | 445676 | 3.12804283 | CS |
| 156 | 0.59 | 23.6 | 2.5 | 4.2 | 1.15 | 362823 | 2.43500254 | CS |
| 260 | 2.47 | 398.387096774 | 0.62 | 4.2 | 0.28 | 375941 | 2.24320142 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 3.09 | -0.06 | -1.90 | 3.14 | 3.18 | 3.05 | 420750 |
| 1739486400 | 3.15 | 0.07 | 2.27 | 3.1 | 3.15 | 3.0299999 | 380804 |
| 1739400000 | 3.08 | 0.07 | 2.33 | 3 | 3.11 | 3 | 361942 |
| 1739313600 | 3.0099999 | -0.11 | -3.53 | 3.0299999 | 3.05 | 2.97 | 393565 |
| 1739227200 | 3.12 | 0.12 | 4.00 | 3.06 | 3.14 | 3.0299999 | 694567 |
| 1738968000 | 3 | 0.15 | 5.26 | 2.92 | 3.08 | 2.92 | 836183 |
| 1738881600 | 2.85 | 0.01 | 0.35 | 2.84 | 2.91 | 2.81 | 460626 |
| 1738795200 | 2.84 | 0.07 | 2.53 | 2.7799999 | 2.84 | 2.74 | 304758 |
| 1738708800 | 2.77 | 0.13 | 4.92 | 2.67 | 2.79 | 2.66 | 460415 |
| 1738622400 | 2.64 | -0.07 | -2.58 | 2.62 | 2.69 | 2.6 | 395991 |
| 1738363200 | 2.71 | -0.08 | -2.87 | 2.83 | 2.84 | 2.68 | 441942 |
| 1738276800 | 2.79 | 0.09 | 3.33 | 2.74 | 2.81 | 2.72 | 518220 |
| 1738190400 | 2.7 | 0.01 | 0.37 | 2.68 | 2.75 | 2.67 | 492969 |
| 1738104000 | 2.69 | -0.02 | -0.74 | 2.71 | 2.71 | 2.62 | 440018 |
| 1738017600 | 2.71 | -0.14 | -4.91 | 2.8 | 2.84 | 2.68 | 342355 |
| 1737758400 | 2.85 | 0 | 0.00 | 2.89 | 2.92 | 2.84 | 305960 |
| 1737672000 | 2.85 | 0.01 | 0.35 | 2.84 | 2.86 | 2.77 | 471249 |
| 1737585600 | 2.84 | -0.02 | -0.70 | 2.86 | 2.9 | 2.81 | 612916 |
| 1737499200 | 2.86 | -0.11 | -3.70 | 2.95 | 2.95 | 2.84 | 721988 |
| 1737412800 | 2.97 | 0.04 | 1.37 | 2.93 | 2.97 | 2.92 | 129262 |
| 1737153600 | 2.93 | 0.06 | 2.09 | 2.89 | 2.96 | 2.87 | 555208 |
| 1737067200 | 2.87 | -0.08 | -2.71 | 2.97 | 2.97 | 2.87 | 180806 |
| 1736980800 | 2.95 | 0.06 | 2.08 | 2.93 | 2.95 | 2.86 | 248723 |
| 1736894400 | 2.89 | -0.05 | -1.70 | 2.94 | 3 | 2.86 | 314921 |
| 1736808000 | 2.94 | -0.09 | -2.97 | 2.98 | 3.04 | 2.9 | 593334 |
| 1736548800 | 3.0299999 | -0.23 | -7.06 | 3.25 | 3.2799999 | 3.0299999 | 417399 |
| 1736462400 | 3.2599999 | 0.2 | 6.54 | 3.15 | 3.38 | 3.15 | 561102 |
| 1736376000 | 3.06 | 0.08 | 2.68 | 2.95 | 3.07 | 2.9 | 443851 |
| 1736289600 | 2.98 | 0.06 | 2.05 | 2.97 | 2.98 | 2.93 | 225765 |
| 1736203200 | 2.92 | 0.06 | 2.10 | 2.95 | 3.0099999 | 2.92 | 227267 |
| 1735944000 | 2.86 | -0.03 | -1.04 | 2.89 | 2.9 | 2.8 | 208024 |
| 1735857600 | 2.89 | 0.09 | 3.21 | 2.84 | 2.95 | 2.83 | 245756 |
| 1735684800 | 2.8 | 0.03 | 1.08 | 2.77 | 2.86 | 2.77 | 207669 |
| 1735598400 | 2.77 | -0.1 | -3.48 | 2.87 | 2.87 | 2.77 | 141957 |
| 1735339200 | 2.87 | 0.03 | 1.06 | 2.83 | 2.87 | 2.79 | 125413 |
| 1735069200 | 2.84 | -0.05 | -1.73 | 2.87 | 2.91 | 2.84 | 83242 |
| 1734993600 | 2.89 | 0.03 | 1.05 | 2.83 | 2.91 | 2.83 | 270615 |
| 1734734400 | 2.86 | 0.1 | 3.62 | 2.75 | 2.89 | 2.72 | 325558 |
| 1734648000 | 2.7599999 | -0.02 | -0.72 | 2.7799999 | 2.82 | 2.72 | 418280 |
| 1734561600 | 2.7799999 | -0.11 | -3.81 | 2.86 | 2.92 | 2.7799999 | 518332 |
| 1734475200 | 2.89 | 0.01 | 0.35 | 2.85 | 2.91 | 2.7799999 | 587376 |
| 1734388800 | 2.88 | -0.08 | -2.70 | 2.97 | 2.99 | 2.87 | 360040 |
| 1734129600 | 2.96 | -0.02 | -0.67 | 2.96 | 2.99 | 2.89 | 2103166 |
| 1734043200 | 2.98 | -0.08 | -2.61 | 3.0299999 | 3.05 | 2.96 | 394174 |
| 1733956800 | 3.06 | 0.07 | 2.34 | 3.0099999 | 3.1 | 2.99 | 480278 |
| 1733870400 | 2.99 | 0 | 0.00 | 3.0299999 | 3.05 | 2.99 | 376815 |
| 1733784000 | 2.99 | 0.22 | 7.94 | 2.85 | 3.09 | 2.83 | 449314 |
| 1733524800 | 2.77 | -0.04 | -1.42 | 2.82 | 2.83 | 2.7599999 | 161934 |
| 1733438400 | 2.81 | 0.01 | 0.36 | 2.7799999 | 2.85 | 2.7799999 | 171135 |
| 1733352000 | 2.8 | -0.09 | -3.11 | 2.89 | 2.89 | 2.8 | 191892 |
| 1733265600 | 2.89 | 0.11 | 3.96 | 2.85 | 2.9 | 2.83 | 440013 |
| 1733179200 | 2.7799999 | -0.08 | -2.80 | 2.89 | 2.9 | 2.7799999 | 202003 |
| 1732920000 | 2.86 | 0.01 | 0.35 | 2.9 | 2.91 | 2.85 | 187970 |
| 1732833600 | 2.85 | 0.01 | 0.35 | 2.81 | 2.85 | 2.7799999 | 129363 |
| 1732747200 | 2.84 | 0.04 | 1.43 | 2.8 | 2.9 | 2.8 | 260996 |
| 1732660800 | 2.8 | -0.07 | -2.44 | 2.87 | 2.87 | 2.73 | 256501 |
| 1732574400 | 2.87 | -0.04 | -1.37 | 2.9 | 2.94 | 2.85 | 295261 |
| 1732315200 | 2.91 | -0.02 | -0.68 | 2.93 | 2.93 | 2.87 | 209999 |
| 1732228800 | 2.93 | 0.01 | 0.34 | 2.9 | 2.93 | 2.85 | 304983 |
| 1732142400 | 2.92 | 0.01 | 0.34 | 2.93 | 2.97 | 2.9 | 398441 |
| 1732056000 | 2.91 | 0.04 | 1.39 | 2.86 | 2.93 | 2.83 | 255559 |
| 1731969600 | 2.87 | 0.09 | 3.24 | 2.82 | 2.9 | 2.8 | 317458 |
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
