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 | 0.48 | 42.8571428571 | 1.12 | 1.76 | 1.11 | 8466067 | 1.26890945 | PR |
| 4 | 0.52 | 48.1481481481 | 1.08 | 1.76 | 1.06 | 5491117 | 1.16154558 | PR |
| 12 | 0.51 | 46.7889908257 | 1.09 | 1.76 | 1.01 | 5195371 | 1.1122149 | PR |
| 26 | 0.37 | 30.081300813 | 1.23 | 1.76 | 0.96 | 6233250 | 1.14557613 | PR |
| 52 | -7.5 | -82.4175824176 | 9.1 | 9.65 | 0.96 | 8559832 | 2.898499 | PR |
| 156 | -15.29 | -90.5269390172 | 16.89 | 20.05 | 0.96 | 10272516 | 7.77816563 | PR |
| 260 | -32.62 | -95.3243717124 | 34.22 | 39.26 | 0.96 | 9876539 | 12.45781683 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 1.35 | 0.13 | 10.66 | 1.22 | 1.35 | 1.21 | 12381900 |
| 1731965340 | 1.22 | 0.05 | 4.27 | 1.17 | 1.24 | 1.17 | 5667600 |
| 1731619800 | 1.17 | 0.04 | 3.54 | 1.12 | 1.19 | 1.11 | 7348700 |
| 1731533400 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.1299999 | 1.07 | 6130300 |
| 1731446940 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.1399999 | 1.06 | 6308700 |
| 1731360540 | 1.1299999 | -0.01 | -0.88 | 1.12 | 1.1399999 | 1.11 | 1326200 |
| 1731101400 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.1399999 | 1.1 | 3990500 |
| 1731014940 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.2 | 1.1 | 9422800 |
| 1730928600 | 1.1399999 | 0.02 | 1.79 | 1.12 | 1.1399999 | 1.1 | 6302600 |
| 1730842200 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.11 | 3635800 |
| 1730755800 | 1.12 | 0.01 | 0.90 | 1.12 | 1.1299999 | 1.1 | 2647700 |
| 1730496600 | 1.11 | -0.01 | -0.89 | 1.12 | 1.12 | 1.1 | 1195200 |
| 1730410200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.11 | 2332700 |
| 1730323800 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.16 | 1.1299999 | 3586900 |
| 1730237340 | 1.1399999 | 0 | 0.00 | 1.16 | 1.2 | 1.1399999 | 7516300 |
| 1730151000 | 1.1399999 | 0.04 | 3.64 | 1.11 | 1.2 | 1.1 | 14712900 |
| 1729891800 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 1829900 |
| 1729805400 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1 | 1.07 | 2503400 |
| 1729719000 | 1.07 | -0.03 | -2.73 | 1.09 | 1.1 | 1.07 | 2613700 |
| 1729632600 | 1.1 | 0.02 | 1.85 | 1.08 | 1.11 | 1.08 | 3272200 |
| 1729546140 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.08 | 896200 |
| 1729287000 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1299999 | 1.07 | 3478400 |
| 1729200540 | 1.12 | 0 | 0.00 | 1.1299999 | 1.16 | 1.1 | 4105200 |
| 1729114140 | 1.12 | 0.04 | 3.70 | 1.08 | 1.1399999 | 1.08 | 6558400 |
| 1729027740 | 1.08 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 1912000 |
| 1728941340 | 1.08 | 0 | 0.00 | 1.08 | 1.09 | 1.07 | 1392600 |
| 1728682200 | 1.08 | 0 | 0.00 | 1.1 | 1.11 | 1.07 | 3330500 |
| 1728595740 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.06 | 3839500 |
| 1728509400 | 1.07 | 0 | 0.00 | 1.06 | 1.08 | 1.05 | 2970100 |
| 1728422940 | 1.07 | 0.03 | 2.88 | 1.05 | 1.11 | 1.05 | 18985900 |
| 1728336600 | 1.04 | -0.02 | -1.89 | 1.05 | 1.07 | 1.04 | 1594700 |
| 1728077400 | 1.06 | 0.01 | 0.95 | 1.04 | 1.08 | 1.04 | 3707200 |
| 1727991000 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1.01 | 3666500 |
| 1727904540 | 1.02 | -0.04 | -3.77 | 1.06 | 1.07 | 1.02 | 7021100 |
| 1727818200 | 1.06 | -0.03 | -2.75 | 1.08 | 1.08 | 1.04 | 6555300 |
| 1727731800 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.09 | 799200 |
| 1727472600 | 1.09 | -0.01 | -0.91 | 1.09 | 1.11 | 1.09 | 1633400 |
| 1727386140 | 1.1 | 0.03 | 2.80 | 1.08 | 1.1299999 | 1.07 | 5097300 |
| 1727299740 | 1.07 | 0.01 | 0.94 | 1.06 | 1.09 | 1.05 | 3608800 |
| 1727213400 | 1.06 | -0.01 | -0.93 | 1.09 | 1.1 | 1.06 | 2958100 |
| 1727127000 | 1.07 | -0.02 | -1.83 | 1.09 | 1.11 | 1.07 | 3744600 |
| 1726867800 | 1.09 | -0.02 | -1.80 | 1.1299999 | 1.1399999 | 1.08 | 9824400 |
| 1726781400 | 1.11 | -0.03 | -2.63 | 1.17 | 1.21 | 1.11 | 8882400 |
| 1726695000 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.29 | 1.12 | 28240000 |
| 1726608600 | 1.11 | 0.02 | 1.83 | 1.1 | 1.1299999 | 1.09 | 4552800 |
| 1726522200 | 1.09 | -0.01 | -0.91 | 1.09 | 1.15 | 1.07 | 5787500 |
| 1726263000 | 1.1 | 0.04 | 3.77 | 1.05 | 1.1299999 | 1.05 | 8495300 |
| 1726176540 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.04 | 1353500 |
| 1726090140 | 1.06 | 0.01 | 0.95 | 1.04 | 1.07 | 1.04 | 4583900 |
| 1726003740 | 1.05 | 0.01 | 0.96 | 1.03 | 1.07 | 1.03 | 5829200 |
| 1725917400 | 1.04 | -0.02 | -1.89 | 1.07 | 1.07 | 1.02 | 2143000 |
| 1725658200 | 1.06 | -0.01 | -0.93 | 1.07 | 1.08 | 1.05 | 1473800 |
| 1725571800 | 1.07 | 0 | 0.00 | 1.06 | 1.08 | 1.06 | 1183700 |
| 1725485400 | 1.07 | 0.03 | 2.88 | 1.04 | 1.08 | 1.04 | 2288500 |
| 1725399000 | 1.04 | -0.03 | -2.80 | 1.07 | 1.09 | 1.04 | 3438600 |
| 1725312600 | 1.07 | -0.01 | -0.93 | 1.06 | 1.08 | 1.05 | 3309200 |
| 1725053400 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.16 | 1.07 | 7401700 |
| 1724967000 | 1.12 | 0.03 | 2.75 | 1.09 | 1.1399999 | 1.01 | 9963000 |
| 1724880600 | 1.09 | 0 | 0.00 | 1.09 | 1.1 | 1.08 | 2101000 |
| 1724794140 | 1.09 | 0 | 0.00 | 1.09 | 1.11 | 1.09 | 2213200 |
| 1724707740 | 1.09 | -0.02 | -1.80 | 1.12 | 1.12 | 1.09 | 1190300 |
| 1724448600 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.09 | 3358000 |
| 1724362140 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.07 | 3683400 |
| 1724275740 | 1.09 | 0 | 0.00 | 1.09 | 1.1299999 | 1.08 | 5053100 |
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
