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 | 0.0198 | 1.83333333333 | 1.08 | 1.1091 | 1.03 | 15835 | 1.06818849 | CS |
| 4 | -0.1202 | -9.85245901639 | 1.22 | 1.2474 | 1.03 | 17201 | 1.12165135 | CS |
| 12 | -0.0602 | -5.18965517241 | 1.16 | 1.65 | 1.03 | 72904 | 1.22225947 | CS |
| 26 | -0.0502 | -4.3652173913 | 1.15 | 1.65 | 1.03 | 40392 | 1.22122056 | CS |
| 52 | 0.0898 | 8.89108910891 | 1.01 | 1.82 | 1 | 52762 | 1.29467939 | CS |
| 156 | -2.7602 | -71.5077720207 | 3.86 | 6.25 | 0.91 | 91342 | 2.73216142 | CS |
| 260 | 0.2149 | 24.2852299695 | 0.8849 | 30.99 | 0.55 | 381310 | 8.63808463 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 1.08 | 0.01 | 0.93 | 1.07 | 1.08 | 1.07 | 9320 |
| 1741303800 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.06 | 2749 |
| 1741217400 | 1.09 | 0.03 | 2.83 | 1.06 | 1.09 | 1.055 | 12275 |
| 1741131000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.04 | 13669 |
| 1741044600 | 1.05 | -0.02 | -1.87 | 1.1 | 1.1091 | 1.042 | 12612 |
| 1740785400 | 1.07 | -0 | -0.30 | 1.08 | 1.08 | 1.03 | 37872 |
| 1740699000 | 1.0732 | -0.02 | -1.54 | 1.1 | 1.115 | 1.07 | 15881 |
| 1740612600 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1399999 | 1.09 | 17478 |
| 1740526200 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.15 | 1.07 | 35393 |
| 1740439800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.1299999 | 45705 |
| 1740180600 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.2 | 1.1299999 | 9208 |
| 1740094200 | 1.15 | 0 | 0.02 | 1.15 | 1.19 | 1.1403 | 2326 |
| 1740007800 | 1.1498 | 0.02 | 1.75 | 1.16 | 1.1699 | 1.1299999 | 11144 |
| 1739921400 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.19 | 1.1299999 | 15019 |
| 1739575800 | 1.18 | -0.01 | -0.84 | 1.21 | 1.21 | 1.18 | 3735 |
| 1739489400 | 1.19 | 0.01 | 0.85 | 1.17 | 1.21 | 1.16 | 13599 |
| 1739403000 | 1.18 | 0.01 | 0.85 | 1.17 | 1.21 | 1.17 | 32961 |
| 1739316600 | 1.17 | 0 | 0.00 | 1.18 | 1.23 | 1.17 | 8744 |
| 1739230200 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.15 | 26191 |
| 1738971000 | 1.18 | -0.04 | -3.28 | 1.22 | 1.2474 | 1.18 | 10463 |
| 1738884600 | 1.22 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 9821 |
| 1738798200 | 1.22 | -0.04 | -3.17 | 1.26 | 1.26 | 1.21 | 29310 |
| 1738711800 | 1.26 | -0.04 | -3.08 | 1.28 | 1.3 | 1.23 | 67812 |
| 1738625400 | 1.3 | 0.14 | 12.07 | 1.1299999 | 1.3960999 | 1.1299999 | 244914 |
| 1738366200 | 1.16 | -0.02 | -1.69 | 1.17 | 1.19 | 1.15 | 35769 |
| 1738279800 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.18 | 1.1299999 | 30321 |
| 1738193400 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.16 | 1.12 | 29630 |
| 1738107000 | 1.15 | -0.03 | -2.56 | 1.2 | 1.2 | 1.1299999 | 46933 |
| 1738020600 | 1.1802 | -0.03 | -2.50 | 1.18 | 1.22 | 1.17 | 35231 |
| 1737761400 | 1.2105 | 0 | 0.04 | 1.2 | 1.24 | 1.2 | 46561 |
| 1737675000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588600 | 1.21 | -0.04 | -3.20 | 1.23 | 1.2943 | 1.19 | 159930 |
| 1737502200 | 1.25 | 0.07 | 5.57 | 1.2 | 1.65 | 1.19 | 1722448 |
| 1737156600 | 1.184 | -0.02 | -1.33 | 1.18 | 1.2252 | 1.16 | 22582 |
| 1737070200 | 1.2 | 0 | 0.00 | 1.2 | 1.2365 | 1.19 | 46579 |
| 1736983800 | 1.2 | 0.03 | 2.56 | 1.18 | 1.2 | 1.169 | 47336 |
| 1736897400 | 1.17 | -0.07 | -5.65 | 1.23 | 1.23 | 1.16 | 56824 |
| 1736811000 | 1.24 | 0.05 | 4.20 | 1.2 | 1.27 | 1.19 | 189631 |
| 1736551800 | 1.19 | -0.06 | -4.80 | 1.23 | 1.28 | 1.18 | 93964 |
| 1736379000 | 1.25 | 0.04 | 3.31 | 1.18 | 1.43 | 1.18 | 320983 |
| 1736292600 | 1.21 | 0.03 | 2.53 | 1.2 | 1.228 | 1.17 | 24617 |
| 1736206200 | 1.1801 | 0.02 | 1.73 | 1.19 | 1.2 | 1.16 | 21624 |
| 1735947000 | 1.16 | -0.02 | -1.78 | 1.19 | 1.194 | 1.16 | 13672 |
| 1735860600 | 1.181 | 0.02 | 1.80 | 1.16 | 1.2 | 1.16 | 20733 |
| 1735687800 | 1.1601 | 0.02 | 1.76 | 1.16 | 1.17 | 1.1299999 | 44997 |
| 1735601400 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.24 | 1.1 | 72852 |
| 1735342200 | 1.16 | -0.01 | -0.51 | 1.17 | 1.1701 | 1.11 | 41925 |
| 1735255800 | 1.166 | -0 | -0.34 | 1.18 | 1.18 | 1.1315 | 39339 |
| 1735077840 | 1.17 | 0.04 | 3.54 | 1.12 | 1.1769 | 1.1 | 28943 |
| 1734996600 | 1.1299999 | -0.01 | -0.88 | 1.16 | 1.16 | 1.1299999 | 4537 |
| 1734737400 | 1.1399999 | 0.03 | 2.70 | 1.08 | 1.1786 | 1.08 | 34649 |
| 1734651000 | 1.11 | 0.03 | 2.78 | 1.08 | 1.12 | 1.08 | 18968 |
| 1734564600 | 1.08 | -0.05 | -4.43 | 1.12 | 1.15 | 1.08 | 9015 |
| 1734478200 | 1.1301 | -0.02 | -1.73 | 1.1299999 | 1.15 | 1.1299999 | 5957 |
| 1734391800 | 1.15 | -0.02 | -1.76 | 1.1299999 | 1.17 | 1.1299999 | 6828 |
| 1734132600 | 1.1706 | 0 | 0.05 | 1.16 | 1.19 | 1.16 | 2266 |
| 1734046200 | 1.17 | -0.01 | -0.55 | 1.17 | 1.19 | 1.17 | 9027 |
| 1733959800 | 1.1765 | 0.01 | 0.56 | 1.17 | 1.18 | 1.17 | 3277 |
| 1733873400 | 1.17 | 0 | 0.00 | 1.18 | 1.1818 | 1.17 | 3738 |
| 1733787000 | 1.17 | 0.02 | 1.75 | 1.15 | 1.1786 | 1.1399999 | 19166 |
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
