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 | 0.09 | 2.80373831776 | 3.21 | 3.304 | 2.94 | 34207 | 3.1030005 | CS |
| 4 | 0.064 | 1.97775030902 | 3.236 | 3.41 | 2.89 | 13319 | 3.11805 | CS |
| 12 | 0.44 | 15.3846153846 | 2.86 | 3.41 | 2.63 | 13972 | 2.99122549 | CS |
| 26 | -0.104 | -3.05522914219 | 3.404 | 3.592 | 2.63 | 12170 | 3.07054559 | CS |
| 52 | -1 | -23.2558139535 | 4.3 | 4.4085 | 2.63 | 11854 | 3.31215464 | CS |
| 156 | 0.835 | 33.8742393509 | 2.465 | 6 | 2.17 | 10182 | 3.37113474 | CS |
| 260 | 1.655 | 100.607902736 | 1.645 | 6 | 0.8505 | 12989 | 2.57656203 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 3.3 | 0.15 | 4.76 | 3.2799999 | 3.3 | 3.24 | 26901 |
| 1741901340 | 3.15 | 0.05 | 1.61 | 3.18 | 3.258 | 3.122 | 21182 |
| 1741814940 | 3.1 | 0 | 0.00 | 3.15 | 3.15 | 3.1 | 70009 |
| 1741728480 | 3.1 | 0.14 | 4.73 | 3.074 | 3.112 | 2.94 | 61463 |
| 1741641600 | 2.96 | -0.16 | -5.19 | 3.1 | 3.302 | 2.96 | 5866 |
| 1741386000 | 3.122 | 0.1 | 3.38 | 3.21 | 3.304 | 3.122 | 12515 |
| 1741300140 | 3.02 | -0.19 | -5.92 | 3.2599999 | 3.2599999 | 3.02 | 10468 |
| 1741213440 | 3.21 | 0.04 | 1.20 | 3.17 | 3.21 | 3.17 | 4906 |
| 1741126800 | 3.172 | -0.14 | -4.11 | 2.9895999 | 3.172 | 2.89 | 3549 |
| 1741040760 | 3.308 | 0.08 | 2.61 | 3.1 | 3.308 | 3.06 | 10881 |
| 1740781260 | 3.224 | 0.07 | 2.19 | 3.224 | 3.224 | 3.224 | 1011 |
| 1740694800 | 3.1549999 | 0 | 0.00 | 3.1549999 | 3.1549999 | 3.1549999 | 0 |
| 1740608400 | 3.1549999 | -0.08 | -2.44 | 3.15 | 3.17 | 3.15 | 1234 |
| 1740522480 | 3.234 | 0.02 | 0.75 | 3.122 | 3.234 | 3.122 | 2022 |
| 1740435600 | 3.21 | 0.02 | 0.63 | 3.226 | 3.226 | 3.13 | 1150 |
| 1740176400 | 3.19 | 0.04 | 1.40 | 3.228 | 3.228 | 3.1 | 6400 |
| 1740090480 | 3.146 | 0.07 | 2.14 | 3.142 | 3.235 | 3.142 | 3216 |
| 1740003960 | 3.08 | -0.18 | -5.58 | 3.3 | 3.3 | 3.08 | 19637 |
| 1739917740 | 3.262 | 0.04 | 1.30 | 3.41 | 3.41 | 3.262 | 3891 |
| 1739572020 | 3.22 | -0.01 | -0.31 | 3.236 | 3.236 | 3.22 | 341 |
| 1739485320 | 3.23 | 0 | 0.00 | 3.23 | 3.23 | 3.23 | 0 |
| 1739398920 | 3.23 | 0.02 | 0.78 | 3.206 | 3.23 | 3.206 | 687 |
| 1739312940 | 3.205 | -0.1 | -2.88 | 3.2 | 3.205 | 3.2 | 2821 |
| 1739226360 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
| 1738967160 | 3.3 | 0.14 | 4.43 | 3.15 | 3.3 | 3.15 | 31294 |
| 1738880400 | 3.16 | 0.02 | 0.48 | 3.16 | 3.16 | 3.16 | 9462 |
| 1738794000 | 3.145 | -0.13 | -3.94 | 3.145 | 3.145 | 3.145 | 2130 |
| 1738708080 | 3.274 | 0.21 | 6.71 | 3.274 | 3.274 | 3.274 | 2120 |
| 1738621740 | 3.068 | -0.08 | -2.60 | 3.1219 | 3.1219 | 3.068 | 1151 |
| 1738362000 | 3.15 | -0.09 | -2.66 | 3.15 | 3.15 | 3.15 | 13214 |
| 1738276140 | 3.236 | 0 | 0.00 | 3.236 | 3.236 | 3.236 | 0 |
| 1738189740 | 3.236 | 0.1 | 3.06 | 3.236 | 3.236 | 3.236 | 662 |
| 1738103280 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 3138 |
| 1738016820 | 3.14 | 0.16 | 5.37 | 3.14 | 3.14 | 3.14 | 5844 |
| 1737757440 | 2.98 | -0.11 | -3.62 | 2.98 | 2.985 | 2.98 | 4369 |
| 1737671220 | 3.092 | 0.12 | 4.11 | 3.07 | 3.092 | 3.035 | 3800 |
| 1737584640 | 2.97 | 0.05 | 1.78 | 2.94 | 2.97 | 2.809 | 22559 |
| 1737498540 | 2.918 | 0.13 | 4.59 | 2.855 | 2.918 | 2.855 | 16348 |
| 1737152880 | 2.79 | 0.09 | 3.49 | 2.74 | 2.79 | 2.74 | 18114 |
| 1737066420 | 2.696 | -0.22 | -7.61 | 2.822 | 2.83 | 2.696 | 3729 |
| 1736979720 | 2.918 | 0.18 | 6.50 | 2.82 | 2.92 | 2.82 | 7990 |
| 1736893380 | 2.74 | 0 | 0.00 | 2.67 | 2.785 | 2.67 | 10010 |
| 1736806800 | 2.74 | 0.11 | 4.18 | 2.85 | 2.85 | 2.682 | 17876 |
| 1736547720 | 2.63 | -0.19 | -6.57 | 2.7 | 2.835 | 2.63 | 24013 |
| 1736375340 | 2.815 | 0.07 | 2.74 | 2.815 | 2.815 | 2.815 | 2439 |
| 1736288940 | 2.74 | 0 | 0.00 | 2.7911 | 3.092 | 2.74 | 6738 |
| 1736202360 | 2.74 | -0.07 | -2.56 | 2.836 | 2.875 | 2.74 | 11973 |
| 1735942980 | 2.812 | -0.08 | -2.83 | 2.82 | 2.89 | 2.75 | 4113 |
| 1735856700 | 2.894 | 0.07 | 2.44 | 2.894 | 2.894 | 2.894 | 755 |
| 1735683960 | 2.825 | 0.04 | 1.55 | 2.7599999 | 2.862 | 2.75 | 11956 |
| 1735597740 | 2.782 | -0.1 | -3.34 | 2.902 | 2.902 | 2.782 | 11501 |
| 1735338000 | 2.878 | -0.11 | -3.68 | 2.812 | 2.94 | 2.812 | 4628 |
| 1735252020 | 2.988 | 0.15 | 5.29 | 2.862 | 2.988 | 2.862 | 7148 |
| 1735078200 | 2.838 | -0.13 | -4.32 | 2.838 | 2.838 | 2.838 | 2558 |
| 1734992400 | 2.966 | 0.04 | 1.37 | 2.9005 | 3.0139999 | 2.9005 | 3267 |
| 1734733200 | 2.926 | 0.01 | 0.34 | 2.86 | 2.99 | 2.86 | 204440 |
| 1734646800 | 2.916 | -0.02 | -0.55 | 2.904 | 2.994 | 2.904 | 13181 |
| 1734560760 | 2.932 | 0 | 0.00 | 2.932 | 2.932 | 2.932 | 0 |
| 1734474360 | 2.932 | -0.15 | -4.99 | 2.996 | 3.058 | 2.932 | 39413 |
| 1734388140 | 3.086 | 0.15 | 5.04 | 3.0224 | 3.086 | 3.0224 | 51812 |
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
