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 | -0.15 | -4.83870967742 | 3.1 | 3.1 | 2.85 | 5467 | 2.99359756 | CS |
| 4 | 0.2775 | 10.383536015 | 2.6725 | 3.1 | 2.65 | 6483 | 2.81531931 | CS |
| 12 | -0.3 | -9.23076923077 | 3.25 | 3.25 | 2.52 | 7757 | 2.687135 | CS |
| 26 | 0.11 | 3.87323943662 | 2.84 | 3.25 | 2.52 | 4645 | 2.70374263 | CS |
| 52 | -0.55 | -15.7142857143 | 3.5 | 3.56 | 2.52 | 5395 | 2.90007338 | CS |
| 156 | -4.25 | -59.0277777778 | 7.2 | 7.5 | 2.52 | 8536 | 4.82498906 | CS |
| 260 | -3.1 | -51.2396694215 | 6.05 | 7.75 | 2.52 | 7420 | 5.01875219 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733782800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1733523600 | 2.95 | -0.1 | -3.28 | 3.05 | 3.05 | 2.85 | 10000 |
| 1733437500 | 3.05 | -0.05 | -1.61 | 3.1 | 3.1 | 3.05 | 4900 |
| 1733350980 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 1500 |
| 1733264700 | 3.1 | 0.05 | 1.64 | 3.1 | 3.1 | 3.1 | 1023 |
| 1733178540 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1732919340 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1732746540 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1732660140 | 3.05 | 0.16 | 5.54 | 2.9875 | 3.05 | 2.95 | 5614 |
| 1732573200 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1732314000 | 2.89 | -0.01 | -0.34 | 2.9 | 2.9 | 2.89 | 13700 |
| 1732227900 | 2.9 | 0 | 0.17 | 2.825 | 2.9 | 2.825 | 300 |
| 1732141740 | 2.895 | 0.1 | 3.39 | 2.895 | 2.895 | 2.895 | 400 |
| 1732054800 | 2.8 | 0.01 | 0.36 | 2.8 | 2.8 | 2.8 | 2787 |
| 1731968640 | 2.79 | 0.14 | 5.28 | 2.79 | 3 | 2.79 | 3468 |
| 1731709260 | 2.65 | -0.01 | -0.38 | 2.65 | 2.65 | 2.65 | 18600 |
| 1731622800 | 2.66 | -0.07 | -2.39 | 2.6725 | 2.6725 | 2.66 | 15500 |
| 1731536880 | 2.725 | 0 | 0.00 | 2.725 | 2.725 | 2.725 | 0 |
| 1731450480 | 2.725 | 0.04 | 1.30 | 2.745 | 2.745 | 2.725 | 400 |
| 1731363600 | 2.69 | 0.04 | 1.51 | 2.69 | 2.69 | 2.68 | 600 |
| 1731104400 | 2.65 | 0.1 | 3.92 | 2.65 | 2.65 | 2.648 | 4500 |
| 1731018540 | 2.55 | 0.03 | 1.19 | 2.65 | 2.65 | 2.52 | 65800 |
| 1730931600 | 2.52 | -0.33 | -11.58 | 2.81 | 2.81 | 2.52 | 26773 |
| 1730845560 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1730759160 | 2.85 | 0.02 | 0.62 | 2.85 | 2.85 | 2.85 | 300 |
| 1730496420 | 2.8325 | -0.17 | -5.58 | 2.95 | 2.95 | 2.8325 | 582 |
| 1730409900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1730323500 | 3 | -0.03 | -1.02 | 2.994 | 3 | 2.994 | 600 |
| 1730237100 | 3.031 | 0 | 0.00 | 3.031 | 3.031 | 3.031 | 0 |
| 1730150700 | 3.031 | 0 | 0.00 | 3.031 | 3.031 | 3.031 | 0 |
| 1729891500 | 3.031 | 0 | 0.00 | 3.031 | 3.031 | 3.031 | 0 |
| 1729805100 | 3.031 | 0 | 0.00 | 3.031 | 3.031 | 3.031 | 0 |
| 1729718700 | 3.031 | 0 | 0.00 | 3.031 | 3.031 | 3.031 | 0 |
| 1729632300 | 3.031 | 0.08 | 2.75 | 2.95 | 3.031 | 2.95 | 6000 |
| 1729545600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1729286400 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1729200000 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1729113600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1729027200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1728940800 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1728681600 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1728595200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1728508800 | 2.95 | -0.3 | -9.23 | 2.95 | 2.95 | 2.95 | 1000 |
| 1728423000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1728336600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1728077400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727991000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727904600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727818200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727731800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727472600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727386200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727299200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727212800 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1727126400 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1726867200 | 3.25 | 0.05 | 1.56 | 3.25 | 3.25 | 3.25 | 1829 |
| 1726781040 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726694640 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1726608240 | 3.2 | 0.2 | 6.67 | 3.1 | 3.2 | 3.1 | 400 |
| 1726522140 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1726262940 | 3 | 0.2 | 7.14 | 2.95 | 3 | 2.95 | 3177 |
| 1726176540 | 2.8 | -0.12 | -4.11 | 2.86 | 2.86 | 2.8 | 2000 |
| 1726065000 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
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
