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 | 0.8 | 2.5 | 2.62 | 2.42 | 33644 | 2.45020871 | CS |
| 4 | 0.38 | 17.7570093458 | 2.14 | 2.65 | 2.114 | 103880 | 2.30522876 | CS |
| 12 | 0.378 | 17.6470588235 | 2.142 | 2.65 | 1.8 | 257200 | 2.02702529 | CS |
| 26 | 0.215 | 9.32754880694 | 2.305 | 2.65 | 1.8 | 139628 | 2.06274884 | CS |
| 52 | 0.12 | 5 | 2.4 | 2.65 | 1.8 | 76961 | 2.0815729 | CS |
| 156 | -1.19 | -32.0754716981 | 3.71 | 3.755 | 1.31 | 46920 | 2.12640653 | CS |
| 260 | -1.83 | -42.0689655172 | 4.35 | 5.9 | 1.2402 | 34145 | 2.30189658 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 2.52 | 0.05 | 2.02 | 2.5 | 2.58 | 2.5 | 19867 |
| 1740695340 | 2.47 | -0.07 | -2.60 | 2.54 | 2.6 | 2.47 | 16300 |
| 1740608400 | 2.536 | 0.06 | 2.26 | 2.62 | 2.62 | 2.5 | 13153 |
| 1740522480 | 2.48 | 0.06 | 2.48 | 2.5099999 | 2.52 | 2.46 | 31983 |
| 1740435600 | 2.42 | -0.04 | -1.63 | 2.43 | 2.49 | 2.42 | 86234 |
| 1740176400 | 2.46 | -0.04 | -1.44 | 2.5 | 2.55 | 2.46 | 20548 |
| 1740090480 | 2.496 | 0.06 | 2.30 | 2.45 | 2.65 | 2.45 | 31110 |
| 1740003960 | 2.44 | -0.05 | -2.01 | 2.5 | 2.5 | 2.43 | 64670 |
| 1739917740 | 2.49 | 0.01 | 0.40 | 2.54 | 2.54 | 2.45 | 190119 |
| 1739572020 | 2.48 | -0.02 | -0.80 | 2.62 | 2.62 | 2.46 | 179533 |
| 1739485320 | 2.5 | 0.05 | 2.04 | 2.48 | 2.5099999 | 2.48 | 91372 |
| 1739398920 | 2.45 | 0.08 | 3.38 | 2.37 | 2.475 | 2.37 | 35339 |
| 1739312940 | 2.37 | 0 | 0.00 | 2.31 | 2.374 | 2.31 | 25464 |
| 1739226000 | 2.37 | 0.1 | 4.41 | 2.3107 | 2.37 | 2.3 | 107603 |
| 1738967160 | 2.27 | 0.05 | 2.25 | 2.31 | 2.31 | 2.27 | 22100 |
| 1738880400 | 2.22 | 0.03 | 1.37 | 2.19 | 2.25 | 2.19 | 138575 |
| 1738794000 | 2.19 | 0.03 | 1.39 | 2.16 | 2.19 | 2.16 | 364024 |
| 1738708080 | 2.16 | 0.01 | 0.47 | 2.17 | 2.17 | 2.13 | 370179 |
| 1738621740 | 2.15 | 0 | 0.00 | 2.15 | 2.17 | 2.114 | 175706 |
| 1738362000 | 2.15 | 0.01 | 0.47 | 2.14 | 2.15 | 2.13 | 9700 |
| 1738276080 | 2.14 | 0.05 | 2.39 | 2.1 | 2.14 | 2.1 | 211043 |
| 1738189740 | 2.09 | -0.06 | -2.79 | 2.09 | 2.09 | 2.09 | 226657 |
| 1738103280 | 2.15 | 0.06 | 2.87 | 2.09 | 2.18 | 2.09 | 403188 |
| 1738016820 | 2.09 | 0.05 | 2.45 | 2.0099999 | 2.125 | 2.0099999 | 59826 |
| 1737757440 | 2.04 | 0 | 0.00 | 2.02 | 2.06 | 2.0099999 | 664111 |
| 1737671220 | 2.04 | 0 | 0.00 | 2.0099999 | 2.04 | 2.0099999 | 181398 |
| 1737584640 | 2.04 | -0.03 | -1.45 | 2.04 | 2.06 | 2.0099999 | 249485 |
| 1737498540 | 2.07 | 0.01 | 0.49 | 2.06 | 2.07 | 2.0198 | 84357 |
| 1737152880 | 2.06 | 0.04 | 1.98 | 2.07 | 2.07 | 2.04 | 22130 |
| 1737066420 | 2.02 | 0.02 | 1.00 | 2 | 2.0299999 | 1.98 | 221385 |
| 1736979720 | 2 | 0.11 | 5.54 | 1.99 | 2 | 1.96 | 232354 |
| 1736893380 | 1.895 | 0.03 | 1.88 | 1.995 | 1.995 | 1.89 | 707671 |
| 1736806800 | 1.86 | -0.04 | -1.85 | 1.85 | 1.9 | 1.8 | 1204779 |
| 1736547720 | 1.895 | -0.01 | -0.26 | 1.87 | 1.94 | 1.81 | 915960 |
| 1736375340 | 1.9 | -0.11 | -5.47 | 1.9 | 2 | 1.855 | 1126639 |
| 1736288940 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.02 | 1.93 | 936494 |
| 1736202360 | 2.02 | 0 | 0.00 | 2.02 | 2.0207 | 1.9906 | 446570 |
| 1735942980 | 2.02 | -0.02 | -0.98 | 2.0099999 | 2.0219999 | 2 | 271827 |
| 1735856700 | 2.04 | -0.01 | -0.49 | 2.0099999 | 2.04 | 1.998 | 314980 |
| 1735683960 | 2.05 | 0.05 | 2.76 | 2.012 | 2.05 | 2.012 | 15772 |
| 1735597740 | 1.995 | -0.01 | -0.25 | 1.97 | 2 | 1.9597 | 556083 |
| 1735338000 | 2 | 0.02 | 1.01 | 1.958 | 2.0099999 | 1.958 | 524892 |
| 1735252020 | 1.98 | 0.02 | 1.02 | 1.94 | 1.98 | 1.94 | 2374 |
| 1735078200 | 1.96 | 0 | 0.00 | 1.955 | 1.96 | 1.954 | 109936 |
| 1734992400 | 1.96 | 0.01 | 0.51 | 1.91 | 1.96 | 1.91 | 249765 |
| 1734733200 | 1.95 | 0.03 | 1.56 | 1.93 | 1.95 | 1.9123 | 318024 |
| 1734646800 | 1.92 | -0.01 | -0.52 | 1.9275 | 1.94 | 1.9 | 320318 |
| 1734560940 | 1.93 | -0.04 | -2.03 | 1.97 | 1.9764 | 1.91 | 266578 |
| 1734474360 | 1.97 | -0.04 | -2.18 | 1.99 | 1.99 | 1.9622 | 219425 |
| 1734388140 | 2.0139999 | -0.05 | -2.23 | 1.994 | 2.02 | 1.994 | 202709 |
| 1734128940 | 2.06 | -0.07 | -3.29 | 2.08 | 2.09 | 2.05 | 210209 |
| 1734042480 | 2.13 | 0.02 | 0.95 | 2.114 | 2.13 | 2.114 | 171042 |
| 1733955900 | 2.11 | -0.03 | -1.40 | 2.1032 | 2.11 | 2.09 | 162439 |
| 1733869200 | 2.14 | 0 | 0.00 | 2.1349999 | 2.15 | 2.1349999 | 126910 |
| 1733782800 | 2.14 | -0.01 | -0.47 | 2.15 | 2.15 | 2.13 | 129000 |
| 1733523600 | 2.15 | 0.01 | 0.47 | 2.142 | 2.17 | 2.142 | 105975 |
| 1733437500 | 2.14 | 0.01 | 0.47 | 2.16 | 2.16 | 2.12 | 563218 |
| 1733350980 | 2.13 | -0.02 | -0.93 | 2.13 | 2.1549999 | 2.13 | 27083 |
| 1733264700 | 2.15 | -0.01 | -0.52 | 2.15 | 2.15 | 2.15 | 2506 |
| 1733178180 | 2.1613 | 0.04 | 1.95 | 2.17 | 2.17 | 2.12 | 54106 |
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
