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 | 0.092 | 4.28904428904 | 2.145 | 2.24 | 2.11 | 7062 | 2.18099417 | CS |
| 4 | -0.069 | -2.9921942758 | 2.306 | 2.41 | 2.1 | 13724 | 2.26996863 | CS |
| 12 | -0.035 | -1.54049295775 | 2.272 | 2.45 | 1.995 | 13147 | 2.26858699 | CS |
| 26 | -0.5034 | -18.3695810831 | 2.7404 | 2.85 | 1.987 | 15743 | 2.40506375 | CS |
| 52 | 0.7945 | 55.0779896014 | 1.4425 | 2.85 | 1.4272 | 14937 | 2.22086995 | CS |
| 156 | -0.90785 | -28.8678315341 | 3.14485 | 3.22 | 0.8 | 73941 | 1.99095019 | CS |
| 260 | 0.74825 | 50.2602854744 | 1.48875 | 5 | 0.8 | 119058 | 2.61447261 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.237 | 0.02 | 0.99 | 2.22 | 2.24 | 2.21 | 4216 |
| 1732227900 | 2.215 | -0.01 | -0.40 | 2.2 | 2.22 | 2.2 | 3147 |
| 1732141740 | 2.224 | 0.01 | 0.41 | 2.202 | 2.23 | 2.202 | 3919 |
| 1732054800 | 2.215 | 0.03 | 1.47 | 2.16 | 2.215 | 2.16 | 3582 |
| 1731968640 | 2.183 | 0.07 | 3.46 | 2.15 | 2.1833999 | 2.14 | 18541 |
| 1731709260 | 2.11 | -0.04 | -1.86 | 2.145 | 2.145 | 2.11 | 6121 |
| 1731622800 | 2.15 | 0.02 | 0.70 | 2.12 | 2.15 | 2.1 | 9002 |
| 1731536760 | 2.1349999 | -0.06 | -2.73 | 2.14 | 2.16 | 2.124 | 8033 |
| 1731450480 | 2.195 | -0.01 | -0.45 | 2.2 | 2.2 | 2.18 | 14855 |
| 1731363600 | 2.205 | -0.1 | -4.13 | 2.2799999 | 2.29 | 2.19 | 12676 |
| 1731104400 | 2.3 | -0.03 | -1.29 | 2.33 | 2.33 | 2.3 | 3122 |
| 1731018540 | 2.33 | 0.03 | 1.30 | 2.34 | 2.41 | 2.33 | 32817 |
| 1730931600 | 2.3 | -0.05 | -2.13 | 2.31 | 2.31 | 2.25 | 2112 |
| 1730845680 | 2.35 | 0.02 | 0.82 | 2.33 | 2.35 | 2.3 | 69770 |
| 1730759160 | 2.331 | 0.02 | 0.69 | 2.35 | 2.35 | 2.317 | 658 |
| 1730496420 | 2.315 | 0.06 | 2.56 | 2.2799999 | 2.33 | 2.2799999 | 10568 |
| 1730409780 | 2.2573 | -0 | -0.12 | 2.27 | 2.27 | 2.25 | 7412 |
| 1730323500 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.21 | 43707 |
| 1730237280 | 2.2599999 | 0.01 | 0.44 | 2.218 | 2.2599999 | 2.218 | 3345 |
| 1730150880 | 2.25 | 0 | 0.00 | 2.24 | 2.25 | 2.23 | 4082 |
| 1729891500 | 2.25 | -0.07 | -3.02 | 2.306 | 2.306 | 2.25 | 17005 |
| 1729805160 | 2.32 | 0 | 0.13 | 2.32 | 2.32 | 2.31 | 3017 |
| 1729718940 | 2.317 | -0.07 | -3.05 | 2.3769999 | 2.3769999 | 2.3 | 40289 |
| 1729632300 | 2.39 | 0.03 | 1.27 | 2.4 | 2.41 | 2.36 | 18893 |
| 1729545600 | 2.36 | 0.02 | 0.85 | 2.37 | 2.45 | 2.31 | 11476 |
| 1729286400 | 2.34 | 0.14 | 6.34 | 2.22 | 2.3535 | 2.185 | 60130 |
| 1729200000 | 2.2005 | -0.03 | -1.54 | 2.24 | 2.24 | 2.2 | 6906 |
| 1729113960 | 2.235 | 0 | 0.22 | 2.27 | 2.2799999 | 2.235 | 11079 |
| 1729027680 | 2.23 | -0.04 | -1.55 | 2.25 | 2.25 | 2.2 | 18774 |
| 1728941100 | 2.265 | 0 | 0.00 | 2.265 | 2.265 | 2.265 | 0 |
| 1728681900 | 2.265 | 0.04 | 2.03 | 2.27 | 2.2799999 | 2.245 | 20018 |
| 1728595560 | 2.22 | 0 | 0.00 | 2.21 | 2.25 | 2.2 | 17408 |
| 1728508800 | 2.22 | 0 | 0.00 | 2.235 | 2.235 | 2.22 | 9921 |
| 1728422580 | 2.22 | -0.07 | -2.89 | 2.25 | 2.25 | 2.22 | 13170 |
| 1728336000 | 2.286 | -0.02 | -1.04 | 2.29 | 2.29 | 2.27 | 9679 |
| 1728077220 | 2.31 | 0 | 0.00 | 2.3 | 2.33 | 2.3 | 12375 |
| 1727990760 | 2.31 | -0.04 | -1.70 | 2.23 | 2.315 | 2.23 | 5571 |
| 1727904000 | 2.35 | 0.02 | 0.86 | 2.3299 | 2.36 | 2.3299 | 7800 |
| 1727818140 | 2.33 | 0.01 | 0.43 | 2.33 | 2.33 | 2.33 | 1573 |
| 1727731380 | 2.32 | 0.01 | 0.65 | 2.2599999 | 2.32 | 2.2599999 | 5985 |
| 1727472000 | 2.305 | -0.05 | -1.91 | 2.32 | 2.32 | 2.3 | 7317 |
| 1727386200 | 2.35 | -0.02 | -0.84 | 2.38 | 2.39 | 2.335 | 13956 |
| 1727299200 | 2.37 | 0.02 | 0.96 | 2.35 | 2.37 | 2.33 | 11244 |
| 1727212800 | 2.3475 | 0.1 | 4.47 | 2.2599 | 2.354 | 2.24 | 26808 |
| 1727126940 | 2.247 | 0 | 0.00 | 2.23 | 2.2799999 | 2.23 | 9321 |
| 1726867200 | 2.247 | 0.04 | 1.67 | 2.2165 | 2.247 | 2.2165 | 4647 |
| 1726781220 | 2.21 | -0.02 | -0.90 | 2.2 | 2.231 | 2.2 | 13354 |
| 1726694460 | 2.23 | 0.04 | 1.83 | 2.22 | 2.23 | 2.22 | 449 |
| 1726608240 | 2.19 | -0.03 | -1.35 | 2.22 | 2.22 | 2.18 | 3821 |
| 1726521720 | 2.22 | 0.04 | 1.83 | 2.18 | 2.24 | 2.18 | 3499 |
| 1726262940 | 2.18 | -0.03 | -1.36 | 2.24 | 2.27 | 2.18 | 32019 |
| 1726176540 | 2.21 | 0.04 | 1.84 | 2.2 | 2.24 | 2.18 | 14367 |
| 1726090140 | 2.17 | 0.17 | 8.50 | 2.04 | 2.17 | 1.995 | 15091 |
| 1726003500 | 2 | -0.03 | -1.58 | 2.04 | 2.04 | 2 | 5988 |
| 1725917160 | 2.0322 | -0.07 | -3.23 | 2.015 | 2.04 | 2.0099999 | 6217 |
| 1725658020 | 2.1 | -0.1 | -4.44 | 2.13 | 2.13 | 2.1 | 5500 |
| 1725571440 | 2.1974999 | -0 | -0.20 | 2.205 | 2.21 | 2.1974999 | 12436 |
| 1725485040 | 2.202 | 0.01 | 0.55 | 2.1746 | 2.2075 | 2.1746 | 8815 |
| 1725398880 | 2.19 | -0.08 | -3.52 | 2.25 | 2.2599999 | 2.185 | 11731 |
| 1725053340 | 2.27 | -0.05 | -2.16 | 2.2719999 | 2.2785 | 2.27 | 7424 |
| 1724966400 | 2.32 | 0.02 | 0.87 | 2.3043 | 2.32 | 2.18 | 57281 |
| 1724880360 | 2.3 | -0.04 | -1.71 | 2.34 | 2.34 | 2.3 | 12525 |
| 1724794080 | 2.34 | -0.01 | -0.43 | 2.34 | 2.34 | 2.333 | 18200 |
| 1724707740 | 2.35 | -0.01 | -0.42 | 2.3915 | 2.425 | 2.35 | 9001 |
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
