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 | -0.05 | -3.57142857143 | 1.4 | 1.4 | 1.25 | 317337 | 1.30304605 | CS |
| 4 | -0.16 | -10.5960264901 | 1.51 | 1.58 | 1.22 | 293573 | 1.33511684 | CS |
| 12 | -0.07 | -4.92957746479 | 1.42 | 1.63 | 1.17 | 328937 | 1.38333076 | CS |
| 26 | -1.46 | -51.9572953737 | 2.81 | 2.86 | 1.17 | 520987 | 1.75485973 | CS |
| 52 | -0.55 | -28.9473684211 | 1.9 | 4.02 | 1.17 | 523017 | 2.21542898 | CS |
| 156 | -9.71 | -87.7938517179 | 11.06 | 47.5 | 1.1 | 776660 | 7.37910941 | CS |
| 260 | -9.71 | -87.7938517179 | 11.06 | 47.5 | 1.1 | 776660 | 7.37910941 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 1.31 | 0 | 0.00 | 1.3 | 1.34 | 1.2794 | 171200 |
| 1727217600 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.28 | 211035 |
| 1727131200 | 1.3 | 0.02 | 1.56 | 1.29 | 1.34 | 1.25 | 236085 |
| 1726872000 | 1.28 | -0.09 | -6.57 | 1.29 | 1.37 | 1.28 | 741942 |
| 1726785600 | 1.37 | 0.06 | 4.58 | 1.4 | 1.4 | 1.31 | 226423 |
| 1726699200 | 1.31 | -0.03 | -2.24 | 1.32 | 1.3899999 | 1.3 | 271828 |
| 1726612800 | 1.34 | -0.02 | -1.47 | 1.3799999 | 1.4 | 1.33 | 243803 |
| 1726526400 | 1.36 | -0.06 | -4.23 | 1.43 | 1.43 | 1.33 | 232232 |
| 1726267200 | 1.42 | 0.08 | 5.97 | 1.3899999 | 1.44 | 1.35 | 362608 |
| 1726180800 | 1.34 | 0.01 | 0.75 | 1.36 | 1.36 | 1.28 | 510481 |
| 1726094400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.22 | 277902 |
| 1726008000 | 1.33 | 0.03 | 2.31 | 1.3 | 1.36 | 1.2363 | 353075 |
| 1725921600 | 1.3 | 0.05 | 4.00 | 1.26 | 1.32 | 1.25 | 204129 |
| 1725662400 | 1.25 | -0.03 | -2.34 | 1.27 | 1.31 | 1.22 | 289632 |
| 1725576000 | 1.28 | -0.06 | -4.48 | 1.32 | 1.3462 | 1.27 | 238256 |
| 1725489600 | 1.34 | -0.01 | -0.74 | 1.36 | 1.3899999 | 1.3 | 174795 |
| 1725403200 | 1.35 | -0.05 | -3.57 | 1.45 | 1.4635 | 1.33 | 296822 |
| 1725057600 | 1.4 | -0.13 | -8.50 | 1.55 | 1.55 | 1.3799999 | 338498 |
| 1724971200 | 1.53 | 0.02 | 1.32 | 1.51 | 1.58 | 1.4802 | 197143 |
| 1724884800 | 1.51 | -0.04 | -2.58 | 1.56 | 1.56 | 1.46 | 292152 |
| 1724798400 | 1.55 | 0.02 | 1.31 | 1.52 | 1.57 | 1.5 | 260689 |
| 1724712000 | 1.53 | 0.04 | 2.68 | 1.5 | 1.57 | 1.46 | 288790 |
| 1724452800 | 1.49 | 0.08 | 5.67 | 1.4 | 1.58 | 1.4 | 608136 |
| 1724366400 | 1.41 | 0.03 | 2.17 | 1.36 | 1.445 | 1.34 | 247713 |
| 1724280000 | 1.3799999 | 0.05 | 3.76 | 1.33 | 1.41 | 1.31 | 176416 |
| 1724193600 | 1.33 | -0.05 | -3.62 | 1.35 | 1.3799999 | 1.31 | 112149 |
| 1724107200 | 1.3799999 | 0.07 | 5.34 | 1.29 | 1.3899999 | 1.29 | 222448 |
| 1723848000 | 1.31 | -0.01 | -0.76 | 1.31 | 1.37 | 1.28 | 217715 |
| 1723761600 | 1.32 | 0.07 | 5.60 | 1.27 | 1.36 | 1.24 | 308211 |
| 1723675200 | 1.25 | -0.09 | -6.72 | 1.34 | 1.3435 | 1.21 | 331052 |
| 1723588800 | 1.34 | 0.12 | 9.84 | 1.26 | 1.345 | 1.2 | 334044 |
| 1723502400 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3 | 1.185 | 722650 |
| 1723243200 | 1.29 | -0.07 | -5.15 | 1.35 | 1.3899 | 1.27 | 330189 |
| 1723156800 | 1.36 | 0.05 | 3.82 | 1.3 | 1.42 | 1.29 | 469683 |
| 1723070400 | 1.31 | 0.09 | 7.38 | 1.25 | 1.345 | 1.2 | 588324 |
| 1722984000 | 1.22 | 0 | 0.00 | 1.24 | 1.25 | 1.17 | 348672 |
| 1722897600 | 1.22 | -0.13 | -9.63 | 1.35 | 1.36 | 1.2 | 763842 |
| 1722638400 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3899999 | 1.35 | 331218 |
| 1722552000 | 1.37 | -0.08 | -5.52 | 1.43 | 1.46 | 1.36 | 323489 |
| 1722465600 | 1.45 | 0 | 0.00 | 1.44 | 1.52 | 1.44 | 278023 |
| 1722379200 | 1.45 | -0.03 | -2.03 | 1.53 | 1.53 | 1.3899999 | 372466 |
| 1722292800 | 1.48 | -0.1 | -6.33 | 1.59 | 1.59 | 1.46 | 155544 |
| 1722033600 | 1.58 | 0.05 | 3.27 | 1.59 | 1.59 | 1.525 | 216788 |
| 1721947200 | 1.53 | 0.07 | 4.79 | 1.47 | 1.56 | 1.44 | 358213 |
| 1721860800 | 1.46 | -0.06 | -3.95 | 1.53 | 1.575 | 1.45 | 313678 |
| 1721774400 | 1.52 | 0.08 | 5.56 | 1.42 | 1.545 | 1.402 | 372057 |
| 1721688000 | 1.44 | -0.06 | -4.00 | 1.51 | 1.51 | 1.43 | 315641 |
| 1721428800 | 1.5 | 0 | 0.00 | 1.52 | 1.52 | 1.46 | 191555 |
| 1721342400 | 1.5 | -0.08 | -5.06 | 1.56 | 1.6299999 | 1.47 | 276469 |
| 1721256000 | 1.58 | -0.02 | -1.25 | 1.56 | 1.61 | 1.52 | 302785 |
| 1721169600 | 1.6 | 0.16 | 11.11 | 1.47 | 1.6 | 1.45 | 534916 |
| 1721083200 | 1.44 | 0.02 | 1.41 | 1.42 | 1.44 | 1.3899999 | 431650 |
| 1720824000 | 1.42 | -0.01 | -0.70 | 1.45 | 1.48 | 1.3899999 | 556329 |
| 1720737600 | 1.43 | 0.03 | 2.14 | 1.43 | 1.5 | 1.41 | 663079 |
| 1720651200 | 1.4 | 0 | 0.00 | 1.41 | 1.41 | 1.36 | 273481 |
| 1720564800 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.41 | 1.3799999 | 113696 |
| 1720478400 | 1.41 | -0.02 | -1.40 | 1.45 | 1.47 | 1.3899999 | 289414 |
| 1720219200 | 1.43 | -0.02 | -1.38 | 1.42 | 1.4499 | 1.375 | 207088 |
| 1720040640 | 1.45 | -0.01 | -0.68 | 1.46 | 1.48 | 1.43 | 95078 |
| 1719960000 | 1.46 | 0.02 | 1.39 | 1.43 | 1.47 | 1.365 | 299758 |
| 1719873600 | 1.44 | 0.02 | 1.41 | 1.47 | 1.48 | 1.42 | 275215 |
| 1719614400 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1719528000 | 1.42 | 0.09 | 6.77 | 1.36 | 1.42 | 1.33 | 487803 |
| 1719441600 | 1.33 | -0.04 | -2.92 | 1.36 | 1.3698999 | 1.31 | 369633 |
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
