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 | 0.09 | 5.42168674699 | 1.66 | 1.77 | 1.66 | 242383 | 1.71452728 | CS |
| 4 | 0.01 | 0.574712643678 | 1.74 | 1.84 | 1.65 | 269570 | 1.72518232 | CS |
| 12 | -0.02 | -1.12994350282 | 1.77 | 2.04 | 1.65 | 270102 | 1.79122804 | CS |
| 26 | -0.04 | -2.23463687151 | 1.79 | 2.04 | 1.585 | 260266 | 1.78646801 | CS |
| 52 | 0.12 | 7.36196319018 | 1.63 | 2.15 | 1.41 | 280034 | 1.78813962 | CS |
| 156 | -0.61 | -25.8474576271 | 2.36 | 2.578 | 1.41 | 189986 | 1.85672582 | CS |
| 260 | 0.2 | 12.9032258065 | 1.55 | 3.81 | 1.14 | 203975 | 2.21285596 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 1.77 | 0.05 | 3.21 | 1.72 | 1.77 | 1.71 | 293487 |
| 1735077840 | 1.715 | 0.03 | 1.48 | 1.7 | 1.72 | 1.7 | 151198 |
| 1734996600 | 1.69 | 0.01 | 0.90 | 1.67 | 1.71 | 1.67 | 292916 |
| 1734737400 | 1.675 | 0.01 | 0.30 | 1.66 | 1.72 | 1.66 | 231930 |
| 1734651000 | 1.67 | 0.02 | 1.21 | 1.67 | 1.69 | 1.65 | 231251 |
| 1734564600 | 1.65 | -0.07 | -4.07 | 1.73 | 1.73 | 1.65 | 402378 |
| 1734478200 | 1.72 | -0.01 | -0.58 | 1.73 | 1.73 | 1.7 | 349811 |
| 1734391800 | 1.73 | -0.02 | -0.86 | 1.74 | 1.75 | 1.72 | 344978 |
| 1734132600 | 1.745 | -0.01 | -0.29 | 1.74 | 1.76 | 1.7101 | 132977 |
| 1734046200 | 1.75 | -0.03 | -1.69 | 1.76 | 1.765 | 1.72 | 271096 |
| 1733959800 | 1.78 | 0.01 | 0.28 | 1.77 | 1.81 | 1.745 | 435038 |
| 1733873400 | 1.775 | 0 | 0.28 | 1.78 | 1.8 | 1.7501 | 187256 |
| 1733787000 | 1.77 | 0.05 | 2.91 | 1.75 | 1.84 | 1.75 | 456101 |
| 1733527800 | 1.72 | 0.04 | 2.38 | 1.7 | 1.75 | 1.68 | 387200 |
| 1733441400 | 1.68 | -0.04 | -2.33 | 1.71 | 1.73 | 1.68 | 212071 |
| 1733355000 | 1.72 | -0.01 | -0.29 | 1.73 | 1.74 | 1.71 | 260322 |
| 1733268600 | 1.725 | -0.02 | -0.86 | 1.73 | 1.74 | 1.72 | 245941 |
| 1733182200 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.72 | 159663 |
| 1732917840 | 1.74 | 0 | 0.00 | 1.74 | 1.76 | 1.74 | 76215 |
| 1732750200 | 1.74 | 0 | 0.00 | 1.75 | 1.76 | 1.74 | 95679 |
| 1732663800 | 1.74 | 0.01 | 0.58 | 1.74 | 1.74 | 1.72 | 162287 |
| 1732577400 | 1.73 | -0.02 | -1.14 | 1.73 | 1.76 | 1.73 | 361748 |
| 1732318200 | 1.75 | 0.01 | 0.57 | 1.76 | 1.7899 | 1.75 | 139827 |
| 1732231800 | 1.74 | 0.01 | 0.58 | 1.75 | 1.76 | 1.73 | 221468 |
| 1732145400 | 1.73 | -0.02 | -1.14 | 1.73 | 1.75 | 1.73 | 95075 |
| 1732059000 | 1.75 | -0.02 | -1.13 | 1.77 | 1.78 | 1.75 | 212907 |
| 1731972600 | 1.77 | 0.04 | 2.31 | 1.8 | 1.82 | 1.76 | 463007 |
| 1731713400 | 1.73 | -0.03 | -1.70 | 1.75 | 1.78 | 1.73 | 332972 |
| 1731627000 | 1.76 | 0.06 | 3.53 | 1.7 | 1.76 | 1.69 | 151475 |
| 1731540600 | 1.7 | -0.05 | -2.86 | 1.77 | 1.77 | 1.69 | 370159 |
| 1731454200 | 1.75 | 0.01 | 0.57 | 1.72 | 1.75 | 1.71 | 312955 |
| 1731367800 | 1.74 | -0.06 | -3.33 | 1.77 | 1.775 | 1.71 | 679364 |
| 1731108600 | 1.8 | -0.03 | -1.64 | 1.82 | 1.85 | 1.78 | 402539 |
| 1731022200 | 1.83 | 0.03 | 1.67 | 1.83 | 1.8386 | 1.81 | 284038 |
| 1730935800 | 1.8 | -0.05 | -2.70 | 1.83 | 1.85 | 1.765 | 585429 |
| 1730849400 | 1.85 | 0.06 | 3.35 | 1.82 | 1.85 | 1.81 | 189814 |
| 1730763000 | 1.79 | -0.05 | -2.72 | 1.85 | 1.86 | 1.79 | 206683 |
| 1730500200 | 1.84 | 0.01 | 0.55 | 1.83 | 1.88 | 1.83 | 320106 |
| 1730413800 | 1.83 | -0.03 | -1.61 | 1.85 | 1.85 | 1.79 | 251193 |
| 1730327400 | 1.86 | -0.02 | -1.06 | 1.87 | 1.8999 | 1.85 | 282034 |
| 1730241000 | 1.88 | -0.03 | -1.31 | 1.92 | 1.925 | 1.88 | 208892 |
| 1730154600 | 1.905 | -0.02 | -0.78 | 1.93 | 1.9399 | 1.9 | 106648 |
| 1729895400 | 1.92 | -0.04 | -2.04 | 1.96 | 1.96 | 1.9 | 257882 |
| 1729809000 | 1.96 | 0.01 | 0.51 | 1.96 | 1.98 | 1.9151 | 224469 |
| 1729722600 | 1.95 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.92 | 246591 |
| 1729636200 | 2.0099999 | 0.02 | 1.01 | 2 | 2.04 | 1.97 | 305430 |
| 1729549800 | 1.99 | 0.06 | 3.11 | 1.95 | 2 | 1.93 | 382055 |
| 1729290600 | 1.93 | 0.06 | 3.21 | 1.87 | 1.95 | 1.86 | 378484 |
| 1729204200 | 1.87 | 0.01 | 0.54 | 1.86 | 1.88 | 1.86 | 146850 |
| 1729117800 | 1.86 | -0.02 | -1.06 | 1.89 | 1.9 | 1.86 | 219633 |
| 1729031400 | 1.88 | -0.03 | -1.57 | 1.89 | 1.9 | 1.865 | 134731 |
| 1728945000 | 1.91 | 0.04 | 2.14 | 1.87 | 1.92 | 1.86 | 194807 |
| 1728685800 | 1.87 | -0.01 | -0.53 | 1.87 | 1.92 | 1.86 | 368034 |
| 1728599400 | 1.88 | 0.11 | 6.21 | 1.79 | 1.88 | 1.77 | 346150 |
| 1728513000 | 1.77 | 0 | 0.00 | 1.74 | 1.77 | 1.71 | 210212 |
| 1728426600 | 1.77 | -0.03 | -1.67 | 1.79 | 1.79 | 1.72 | 104463 |
| 1728340200 | 1.8 | 0.03 | 1.69 | 1.77 | 1.81 | 1.77 | 263554 |
| 1728081000 | 1.77 | 0 | 0.00 | 1.77 | 1.81 | 1.74 | 324423 |
| 1727994600 | 1.77 | -0.03 | -1.67 | 1.78 | 1.79 | 1.74 | 341147 |
| 1727908200 | 1.8 | 0 | 0.00 | 1.76 | 1.84 | 1.76 | 211594 |
| 1727821800 | 1.8 | 0.02 | 1.12 | 1.79 | 1.8299 | 1.77 | 118486 |
| 1727735400 | 1.78 | -0.02 | -1.11 | 1.8 | 1.8 | 1.75 | 217902 |
| 1727476200 | 1.8 | -0.08 | -4.26 | 1.88 | 1.895 | 1.8 | 433177 |
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
