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 | -0.0678 | -4.46052631579 | 1.52 | 1.59 | 1.33 | 69867635 | 1.44049704 | CS |
| 4 | -0.3878 | -21.0760869565 | 1.84 | 1.89 | 1.33 | 57373668 | 1.59635097 | CS |
| 12 | -0.7778 | -34.8789237668 | 2.23 | 2.26 | 1.33 | 38605007 | 1.75182488 | CS |
| 26 | -0.0878 | -5.7012987013 | 1.54 | 2.47 | 1.33 | 28491254 | 1.87512851 | CS |
| 52 | -0.3978 | -21.5027027027 | 1.85 | 2.47 | 1.33 | 22103551 | 1.91228103 | CS |
| 156 | -0.0678 | -4.46052631579 | 1.52 | 2.47 | 0.91 | 12228866 | 1.73870797 | CS |
| 260 | 1.0971 | 308.955223881 | 0.3551 | 2.47 | 0.19 | 11362905 | 1.56674584 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 1.41 | 0.04 | 2.92 | 1.37 | 1.46 | 1.33 | 68246234 |
| 1741044600 | 1.37 | -0.12 | -8.05 | 1.53 | 1.55 | 1.37 | 81345329 |
| 1740785400 | 1.49 | 0.04 | 2.76 | 1.46 | 1.51 | 1.425 | 61022100 |
| 1740699000 | 1.45 | -0.05 | -3.33 | 1.52 | 1.5899 | 1.45 | 67895060 |
| 1740612600 | 1.5 | 0.02 | 1.35 | 1.52 | 1.59 | 1.48 | 70111376 |
| 1740526200 | 1.48 | -0.07 | -4.52 | 1.53 | 1.54 | 1.46 | 69162064 |
| 1740439800 | 1.55 | 0.01 | 0.65 | 1.55 | 1.59 | 1.52 | 59857034 |
| 1740180600 | 1.54 | -0.04 | -2.53 | 1.59 | 1.6 | 1.53 | 51262849 |
| 1740094200 | 1.58 | -0.02 | -1.25 | 1.62 | 1.6399999 | 1.58 | 53013693 |
| 1740007800 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6399999 | 1.57 | 61438487 |
| 1739921400 | 1.6299999 | 0.01 | 0.62 | 1.62 | 1.65 | 1.58 | 47934436 |
| 1739575800 | 1.62 | -0.13 | -7.43 | 1.75 | 1.76 | 1.61 | 53090565 |
| 1739489400 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.71 | 63857187 |
| 1739403000 | 1.76 | 0.01 | 0.57 | 1.74 | 1.81 | 1.72 | 40932890 |
| 1739316600 | 1.75 | -0.05 | -2.78 | 1.78 | 1.8 | 1.73 | 54556607 |
| 1739230200 | 1.8 | -0.01 | -0.55 | 1.82 | 1.86 | 1.78 | 53187204 |
| 1738971000 | 1.81 | 0.02 | 1.12 | 1.81 | 1.86 | 1.79 | 47839395 |
| 1738884600 | 1.79 | -0.07 | -3.76 | 1.86 | 1.88 | 1.77 | 31878617 |
| 1738798200 | 1.86 | 0.01 | 0.54 | 1.84 | 1.89 | 1.815 | 50876063 |
| 1738711800 | 1.85 | 0.1 | 5.71 | 1.77 | 1.87 | 1.77 | 51314675 |
| 1738625400 | 1.75 | -0.07 | -3.85 | 1.74 | 1.81 | 1.7 | 60961444 |
| 1738366200 | 1.82 | -0.1 | -5.21 | 1.91 | 1.92 | 1.8 | 44460985 |
| 1738279800 | 1.92 | 0.07 | 3.78 | 1.85 | 1.93 | 1.85 | 37148096 |
| 1738193400 | 1.85 | 0.07 | 3.93 | 1.79 | 1.88 | 1.75 | 36210269 |
| 1738107000 | 1.78 | 0.05 | 2.89 | 1.79 | 1.79 | 1.71 | 28472238 |
| 1738020600 | 1.73 | -0.3 | -14.78 | 1.93 | 1.94 | 1.73 | 49407330 |
| 1737761400 | 2.0299999 | -0.01 | -0.49 | 2.07 | 2.14 | 2.0099999 | 43516341 |
| 1737675000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1737588600 | 2.04 | 0.08 | 4.08 | 1.99 | 2.07 | 1.95 | 34153374 |
| 1737502200 | 1.96 | 0.08 | 4.26 | 1.9 | 1.96 | 1.9 | 28972464 |
| 1737156600 | 1.88 | 0.02 | 1.08 | 1.87 | 1.92 | 1.84 | 34708826 |
| 1737070200 | 1.86 | -0.09 | -4.62 | 1.95 | 1.9788 | 1.84 | 23910376 |
| 1736983800 | 1.95 | 0.03 | 1.56 | 1.94 | 1.9707 | 1.91 | 26539624 |
| 1736897400 | 1.92 | 0.01 | 0.52 | 1.93 | 1.99 | 1.9 | 24793393 |
| 1736811000 | 1.91 | -0.04 | -2.05 | 1.91 | 2 | 1.9 | 29896565 |
| 1736551800 | 1.95 | -0.01 | -0.51 | 2 | 2.005 | 1.92 | 28483182 |
| 1736379000 | 1.96 | -0.01 | -0.51 | 1.97 | 1.9888 | 1.89 | 36369204 |
| 1736292600 | 1.97 | -0.11 | -5.29 | 2.1 | 2.1088 | 1.97 | 29763380 |
| 1736206200 | 2.08 | -0.02 | -0.95 | 2.13 | 2.19 | 2.07 | 30937095 |
| 1735947000 | 2.1 | 0.02 | 0.96 | 2.07 | 2.11 | 1.99 | 31872605 |
| 1735860600 | 2.08 | 0.28 | 15.56 | 1.86 | 2.08 | 1.86 | 29207121 |
| 1735687800 | 1.8 | -0.04 | -2.17 | 1.84 | 1.86 | 1.79 | 22772649 |
| 1735601400 | 1.84 | -0.03 | -1.60 | 1.87 | 1.88 | 1.83 | 19868663 |
| 1735342200 | 1.87 | -0.03 | -1.58 | 1.89 | 1.9 | 1.85 | 15934351 |
| 1735255800 | 1.9 | 0.02 | 1.06 | 1.89 | 1.94 | 1.868 | 7424569 |
| 1735077840 | 1.88 | -0.07 | -3.59 | 1.96 | 1.96 | 1.87 | 15016199 |
| 1734996600 | 1.95 | 0.06 | 3.17 | 1.89 | 1.95 | 1.89 | 12545581 |
| 1734737400 | 1.89 | -0.05 | -2.58 | 1.92 | 1.96 | 1.88 | 24492413 |
| 1734651000 | 1.94 | 0.03 | 1.57 | 1.94 | 1.9799 | 1.9201 | 17827322 |
| 1734564600 | 1.91 | -0.12 | -5.91 | 2.0099999 | 2.06 | 1.91 | 24318780 |
| 1734478200 | 2.0299999 | -0.02 | -0.98 | 2.02 | 2.04 | 1.97 | 23685158 |
| 1734391800 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1 | 2.0299999 | 16314394 |
| 1734132600 | 2.08 | -0.07 | -3.26 | 2.15 | 2.1699 | 2.075 | 12713358 |
| 1734046200 | 2.15 | -0.1 | -4.44 | 2.24 | 2.25 | 2.15 | 16214866 |
| 1733959800 | 2.25 | 0.03 | 1.35 | 2.23 | 2.2599999 | 2.15 | 18095514 |
| 1733873400 | 2.22 | 0.03 | 1.37 | 2.2 | 2.23 | 2.17 | 15818142 |
| 1733787000 | 2.19 | -0.1 | -4.37 | 2.32 | 2.325 | 2.18 | 22037770 |
| 1733527800 | 2.29 | -0.03 | -1.29 | 2.33 | 2.34 | 2.2799999 | 22733476 |
| 1733441400 | 2.32 | 0.07 | 3.11 | 2.24 | 2.3699 | 2.24 | 18125156 |
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
