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 | -0.0599 | -2.33082999338 | 2.5699 | 2.58 | 2.29 | 9978 | 2.4831206 | DR |
| 4 | 0.41 | 19.5238095238 | 2.1 | 2.6 | 2.08 | 41379 | 2.40342137 | DR |
| 12 | 0.3401 | 15.6735333426 | 2.1699 | 2.6 | 2.05 | 39396 | 2.28620116 | DR |
| 26 | -0.38 | -13.1487889273 | 2.89 | 2.96 | 1.82 | 31775 | 2.25745418 | DR |
| 52 | -0.54 | -17.7049180328 | 3.05 | 3.53 | 1.82 | 26455 | 2.56716426 | DR |
| 156 | -0.53 | -17.4342105263 | 3.04 | 3.73 | 1.32 | 23753 | 2.36598605 | DR |
| 260 | -1.64 | -39.5180722892 | 4.15 | 4.33 | 1.32 | 43434 | 2.69193131 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 2.475 | 0 | 0.00 | 2.4 | 2.5 | 2.4 | 2781 |
| 1733178180 | 2.475 | -0.01 | -0.36 | 2.58 | 2.58 | 2.4 | 3164 |
| 1732918200 | 2.484 | -0.01 | -0.24 | 2.29 | 2.5299999 | 2.29 | 30897 |
| 1732746540 | 2.49 | 0.03 | 1.22 | 2.5699 | 2.5699 | 2.47 | 3068 |
| 1732660140 | 2.46 | 0 | 0.00 | 2.42 | 2.5059999 | 2.42 | 4074 |
| 1732573560 | 2.46 | -0.04 | -1.60 | 2.6 | 2.6 | 2.41 | 20239 |
| 1732314000 | 2.5 | -0.03 | -1.19 | 2.57 | 2.57 | 2.44 | 44485 |
| 1732227900 | 2.5299999 | -0.01 | -0.39 | 2.37 | 2.56 | 2.37 | 32250 |
| 1732141740 | 2.54 | -0.03 | -0.97 | 2.565 | 2.585 | 2.5099999 | 35999 |
| 1732054800 | 2.565 | 0.02 | 0.59 | 2.565 | 2.565 | 2.5 | 52298 |
| 1731968640 | 2.55 | 0.14 | 5.81 | 2.46 | 2.58 | 2.46 | 43820 |
| 1731709260 | 2.41 | 0.03 | 1.26 | 2.395 | 2.5 | 2.36 | 50885 |
| 1731622800 | 2.38 | 0.22 | 10.19 | 2.3901 | 2.41 | 2.38 | 347881 |
| 1731536760 | 2.16 | 0.02 | 0.93 | 2.165 | 2.165 | 2.16 | 5289 |
| 1731450480 | 2.14 | -0.06 | -2.73 | 2.2 | 2.2 | 2.1 | 16271 |
| 1731363600 | 2.2 | 0.01 | 0.46 | 2.165 | 2.25 | 2.144 | 12252 |
| 1731104400 | 2.19 | -0.04 | -1.79 | 2.16 | 2.25 | 2.09 | 29357 |
| 1731018540 | 2.23 | 0.08 | 3.72 | 2.24 | 2.24 | 2.14 | 29915 |
| 1730931600 | 2.15 | -0.07 | -3.09 | 2.1 | 2.1905 | 2.08 | 21279 |
| 1730845680 | 2.2185 | 0.04 | 2.02 | 2.205 | 2.25 | 2.205 | 25620 |
| 1730759160 | 2.1745 | 0.02 | 1.14 | 2.2 | 2.2 | 2.15 | 18797 |
| 1730496420 | 2.15 | 0.05 | 2.38 | 2.136 | 2.2 | 2.1328 | 11274 |
| 1730409780 | 2.1 | 0 | 0.00 | 2.1 | 2.16 | 2.1 | 4752 |
| 1730323500 | 2.1 | -0.11 | -4.89 | 2.1945 | 2.1945 | 2.1 | 3504 |
| 1730237280 | 2.208 | -0 | -0.09 | 2.172 | 2.208 | 2.172 | 9647 |
| 1730150880 | 2.21 | 0.02 | 0.91 | 2.2799999 | 2.2799999 | 2.1629 | 10802 |
| 1729891500 | 2.19 | 0.04 | 1.86 | 2.22 | 2.22 | 2.14 | 9924 |
| 1729805160 | 2.15 | -0.01 | -0.56 | 2.18 | 2.25 | 2.15 | 37698 |
| 1729718940 | 2.162 | -0.04 | -1.73 | 2.1 | 2.201 | 2.1 | 88170 |
| 1729632300 | 2.2 | 0.01 | 0.46 | 2.165 | 2.21 | 2.12 | 8329 |
| 1729545600 | 2.19 | -0.05 | -2.28 | 2.2 | 2.23 | 2.14 | 72805 |
| 1729286400 | 2.241 | -0.02 | -1.06 | 2.16 | 2.259 | 2.16 | 10233 |
| 1729200000 | 2.265 | -0.02 | -0.88 | 2.2599999 | 2.29 | 2.255 | 194054 |
| 1729113960 | 2.285 | -0.01 | -0.46 | 2.32 | 2.32 | 2.2599999 | 38435 |
| 1729027680 | 2.2955 | -0.02 | -1.06 | 2.24 | 2.305 | 2.24 | 205451 |
| 1728941220 | 2.32 | 0 | 0.00 | 2.295 | 2.32 | 2.295 | 1169 |
| 1728681900 | 2.32 | 0.07 | 3.11 | 2.29 | 2.325 | 2.2679999 | 15760 |
| 1728595560 | 2.25 | -0.01 | -0.46 | 2.25 | 2.25 | 2.2 | 17461 |
| 1728508800 | 2.2605 | 0.13 | 6.13 | 2.29 | 2.29 | 2.12 | 10092 |
| 1728422580 | 2.13 | 0.03 | 1.43 | 2.12 | 2.16 | 2.12 | 57495 |
| 1728336000 | 2.1 | -0.19 | -8.30 | 2.27 | 2.27 | 2.1 | 11019 |
| 1728077220 | 2.29 | 0.09 | 4.09 | 2.21 | 2.33 | 2.21 | 307205 |
| 1727990760 | 2.2 | 0.07 | 3.29 | 2.2 | 2.2 | 2.2 | 360 |
| 1727904000 | 2.13 | -0.03 | -1.39 | 2.16 | 2.165 | 2.13 | 3097 |
| 1727818140 | 2.16 | -0.02 | -0.94 | 2.16 | 2.16 | 2.16 | 189 |
| 1727731380 | 2.1805 | -0.01 | -0.43 | 2.14 | 2.23 | 2.14 | 884 |
| 1727472000 | 2.19 | -0.08 | -3.63 | 2.27 | 2.27 | 2.19 | 3626 |
| 1727386200 | 2.2725 | 0.03 | 1.45 | 2.22 | 2.3 | 2.1648 | 8938 |
| 1727299200 | 2.24 | 0.04 | 1.82 | 2.228 | 2.24 | 2.228 | 719 |
| 1727212800 | 2.2 | 0.15 | 7.32 | 2.19 | 2.34 | 2.19 | 14992 |
| 1727126940 | 2.05 | -0.07 | -3.30 | 2.05 | 2.05 | 2.05 | 210 |
| 1726867200 | 2.12 | -0.03 | -1.30 | 2.15 | 2.15 | 2.05 | 2556 |
| 1726781220 | 2.148 | 0.02 | 0.85 | 2.18 | 2.18 | 2.148 | 5530 |
| 1726694460 | 2.13 | 0.01 | 0.47 | 2.14 | 2.152 | 2.096 | 10944 |
| 1726608240 | 2.12 | -0.02 | -0.93 | 2.18 | 2.18 | 2.115 | 5588 |
| 1726521720 | 2.14 | -0.02 | -0.93 | 2.09 | 2.15 | 2.08 | 262730 |
| 1726262940 | 2.16 | 0 | 0.00 | 2.16 | 2.16 | 2.16 | 0 |
| 1726176540 | 2.16 | 0.05 | 2.37 | 2.1215 | 2.1715 | 2.0995 | 4781 |
| 1726090140 | 2.11 | -0.09 | -4.09 | 2.1699 | 2.1699 | 2.1 | 3943 |
| 1726003500 | 2.2 | 0.07 | 3.29 | 2.14 | 2.21 | 2.14 | 14544 |
| 1725917160 | 2.13 | 0.09 | 4.37 | 2.075 | 2.13 | 2.065 | 4184 |
| 1725658020 | 2.0408 | -0.09 | -4.19 | 2.08 | 2.08 | 2.02 | 16596 |
| 1725571440 | 2.13 | 0.04 | 1.87 | 2.145 | 2.168 | 2.12 | 27659 |
| 1725485040 | 2.0908 | -0.03 | -1.38 | 2.0299999 | 2.16 | 2.0299999 | 18813 |
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
