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 | 0.0099 | 0.325647182658 | 3.0401 | 3.14 | 2.91 | 92341 | 3.03076383 | DR |
| 4 | -0.1301 | -4.09106631867 | 3.1801 | 3.41 | 2.91 | 37211 | 3.0994747 | DR |
| 12 | -0.46 | -13.1054131054 | 3.51 | 3.66 | 2.91 | 123398 | 3.34096193 | DR |
| 26 | -0.4 | -11.5942028986 | 3.45 | 4.08 | 2.91 | 105088 | 3.49854742 | DR |
| 52 | -0.61 | -16.6666666667 | 3.66 | 4.6 | 2.05 | 88289 | 3.26261139 | DR |
| 156 | -2.66 | -46.584938704 | 5.71 | 6.47 | 2.05 | 50116 | 3.61602331 | DR |
| 260 | -1.67 | -35.3813559322 | 4.72 | 7.56 | 2.05 | 42301 | 3.90890814 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 3.05 | 0.07 | 2.35 | 2.97 | 3.05 | 2.93 | 14131 |
| 1741901340 | 2.98 | -0.06 | -1.81 | 3 | 3.06 | 2.91 | 19516 |
| 1741814940 | 3.035 | 0.01 | 0.17 | 3.06 | 3.13 | 3.0099999 | 49750 |
| 1741728480 | 3.0299999 | -0.02 | -0.51 | 3.0399 | 3.14 | 3.0008 | 369095 |
| 1741641600 | 3.0455 | -0.05 | -1.60 | 3.1399 | 3.14 | 2.99 | 8840 |
| 1741386000 | 3.095 | 0.05 | 1.81 | 3.0400999 | 3.13 | 3.04 | 14503 |
| 1741300140 | 3.0400999 | -0.02 | -0.65 | 3.0571 | 3.17 | 3.0301 | 17964 |
| 1741213440 | 3.06 | -0.09 | -2.86 | 3.1299 | 3.1299 | 3.015 | 16791 |
| 1741126800 | 3.15 | -0.19 | -5.69 | 3.0601 | 3.2 | 3.0601 | 6814 |
| 1741040760 | 3.34 | 0.16 | 5.03 | 3.34 | 3.34 | 3.17 | 20655 |
| 1740781260 | 3.18 | -0.03 | -0.93 | 3.19 | 3.2799999 | 3.09 | 12517 |
| 1740695340 | 3.21 | -0.03 | -0.93 | 3.16 | 3.27 | 3.05 | 14539 |
| 1740608400 | 3.24 | 0.02 | 0.62 | 3.2599999 | 3.32 | 3.11 | 7478 |
| 1740522480 | 3.22 | -0.04 | -1.23 | 3.2599999 | 3.33 | 3.1301 | 8531 |
| 1740435600 | 3.2599999 | -0.03 | -0.91 | 3.22 | 3.35 | 3.1913999 | 29143 |
| 1740176400 | 3.29 | -0.1 | -2.95 | 3.41 | 3.41 | 3.2 | 15117 |
| 1740090480 | 3.39 | 0.18 | 5.44 | 3.2599999 | 3.39 | 3.11 | 26415 |
| 1740003960 | 3.215 | -0.01 | -0.16 | 3.17 | 3.25 | 2.9701 | 28701 |
| 1739917740 | 3.22 | 0 | 0.00 | 3.38 | 3.38 | 3.21 | 6926 |
| 1739572020 | 3.22 | -0.06 | -1.83 | 3.1801 | 3.24 | 3.1225 | 33721 |
| 1739485320 | 3.2799999 | 0.11 | 3.47 | 3.1101 | 3.31 | 3.11 | 19719 |
| 1739398920 | 3.17 | 0.03 | 0.96 | 3.3199 | 3.32 | 3.165 | 9241 |
| 1739312940 | 3.14 | -0.02 | -0.63 | 3.185 | 3.2399 | 3.1101 | 17778 |
| 1739226000 | 3.16 | -0.21 | -6.23 | 3.2 | 3.24 | 3.157 | 161836 |
| 1738967160 | 3.3699 | 0.08 | 2.43 | 3.2799999 | 3.37 | 3.2 | 24775 |
| 1738880400 | 3.29 | -0.01 | -0.15 | 3.255 | 3.29 | 3.24 | 18691 |
| 1738794000 | 3.295 | 0.02 | 0.76 | 3.27 | 3.44 | 3.27 | 17801 |
| 1738708080 | 3.27 | 0.04 | 1.24 | 3.33 | 3.51 | 3.24 | 16604 |
| 1738621740 | 3.23 | -0.19 | -5.56 | 3.2698 | 3.3062 | 3.2 | 16512 |
| 1738362000 | 3.42 | 0.02 | 0.59 | 3.36 | 3.42 | 3.29 | 12059 |
| 1738276080 | 3.4001 | 0 | 0.00 | 3.52 | 3.52 | 3.4 | 21303 |
| 1738189740 | 3.4 | 0.04 | 1.19 | 3.48 | 3.51 | 3.2599999 | 31710 |
| 1738103280 | 3.3601 | 0.04 | 1.21 | 3.3995 | 3.42 | 3.34 | 25305 |
| 1738016820 | 3.32 | -0.11 | -3.21 | 3.32 | 3.37 | 3.225 | 384675 |
| 1737757440 | 3.43 | -0.05 | -1.29 | 3.45 | 3.51 | 3.43 | 69587 |
| 1737671220 | 3.475 | 0.02 | 0.72 | 3.476 | 3.4999 | 3.445 | 18492 |
| 1737584640 | 3.45 | 0.06 | 1.77 | 3.432 | 3.48 | 3.43 | 68136 |
| 1737498540 | 3.39 | 0.11 | 3.35 | 3.5 | 3.5 | 3.3301 | 56706 |
| 1737152880 | 3.2801 | -0.12 | -3.53 | 3.2974 | 3.34 | 3.2799999 | 15001 |
| 1737066420 | 3.4 | 0.03 | 0.89 | 3.365 | 3.4 | 3.275 | 25481 |
| 1736979720 | 3.3701 | 0.02 | 0.60 | 3.45 | 3.5 | 3.37 | 113309 |
| 1736893380 | 3.35 | 0.02 | 0.60 | 3.21 | 3.35 | 3.21 | 2405624 |
| 1736806800 | 3.33 | 0.13 | 4.06 | 3.3 | 3.45 | 3.27 | 223124 |
| 1736547720 | 3.2001 | -0.23 | -6.70 | 3.07 | 3.2799999 | 3.07 | 446964 |
| 1736375340 | 3.43 | -0.07 | -2.00 | 3.5 | 3.5001 | 3.43 | 52239 |
| 1736288940 | 3.5 | -0.04 | -1.13 | 3.585 | 3.66 | 3.5 | 57465 |
| 1736202360 | 3.54 | 0.08 | 2.31 | 3.5675 | 3.58 | 3.46 | 102107 |
| 1735942980 | 3.46 | 0 | 0.00 | 3.47 | 3.52 | 3.42 | 77400 |
| 1735856700 | 3.46 | 0.07 | 2.06 | 3.46 | 3.51 | 3.41 | 106203 |
| 1735683960 | 3.39 | -0.03 | -0.88 | 3.33 | 3.43 | 3.33 | 44846 |
| 1735597740 | 3.42 | -0.03 | -0.87 | 3.35 | 3.54 | 3.35 | 55076 |
| 1735338000 | 3.45 | 0.02 | 0.58 | 3.435 | 3.45 | 3.38 | 838282 |
| 1735252020 | 3.43 | 0.01 | 0.40 | 3.44 | 3.56 | 3.43 | 82890 |
| 1735078200 | 3.4164 | -0.1 | -2.81 | 3.2799999 | 3.57 | 3.2799999 | 168398 |
| 1734992400 | 3.515 | -0.06 | -1.68 | 3.46 | 3.58 | 3.45 | 57261 |
| 1734733200 | 3.575 | 0.04 | 0.99 | 3.51 | 3.61 | 3.5 | 217251 |
| 1734646800 | 3.54 | 0.03 | 0.85 | 3.44 | 3.58 | 3.44 | 37377 |
| 1734560940 | 3.51 | -0.22 | -5.90 | 3.51 | 3.65 | 3.44 | 105785 |
| 1734474360 | 3.73 | -0.09 | -2.36 | 3.625 | 3.73 | 3.625 | 18729 |
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
