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 | -0.28 | -22.9508196721 | 1.22 | 1.22 | 0.94 | 108160 | 1.08628354 | CS |
| 4 | -0.38 | -28.7878787879 | 1.32 | 1.3592 | 0.94 | 104715 | 1.21570497 | CS |
| 12 | -0.04 | -4.08163265306 | 0.98 | 1.3926 | 0.7605 | 178549 | 1.09361965 | CS |
| 26 | -0.11 | -10.4761904762 | 1.05 | 1.3926 | 0.6 | 148694 | 0.98433811 | CS |
| 52 | 0.278 | 41.9939577039 | 0.662 | 1.3926 | 0.537 | 133191 | 0.89276306 | CS |
| 156 | -0.26 | -21.6666666667 | 1.2 | 1.7 | 0.405 | 106839 | 0.8926418 | CS |
| 260 | -1.52 | -61.7886178862 | 2.46 | 4.8526 | 0.405 | 225617 | 1.97424365 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 0.995 | -0.045 | -4.33 | 1.02 | 1.045 | 0.991 | 73988 |
| 1740180600 | 1.04 | -0.05 | -4.59 | 1.12 | 1.12 | 0.99 | 220738 |
| 1740094200 | 1.09 | -0.08 | -6.84 | 1.21 | 1.21 | 1.08 | 85406 |
| 1740007800 | 1.17 | 0.01 | 0.86 | 1.19 | 1.2 | 1.16 | 57444 |
| 1739921400 | 1.16 | -0.05 | -4.13 | 1.22 | 1.22 | 1.1500999 | 69050 |
| 1739575800 | 1.21 | 0.01 | 0.83 | 1.19 | 1.26 | 1.1506 | 131914 |
| 1739489400 | 1.2 | 0.04 | 3.45 | 1.15 | 1.2099 | 1.15 | 43433 |
| 1739403000 | 1.16 | -0.02 | -1.69 | 1.16 | 1.2 | 1.1400999 | 68590 |
| 1739316600 | 1.18 | -0.03 | -2.48 | 1.24 | 1.2501 | 1.15 | 135364 |
| 1739230200 | 1.21 | -0.03 | -2.42 | 1.28 | 1.28 | 1.21 | 66283 |
| 1738971000 | 1.24 | -0.03 | -2.36 | 1.27 | 1.27 | 1.22 | 156457 |
| 1738884600 | 1.27 | -0.02 | -1.55 | 1.31 | 1.31 | 1.2407 | 47602 |
| 1738798200 | 1.29 | 0.03 | 2.38 | 1.29 | 1.32 | 1.26 | 46324 |
| 1738711800 | 1.26 | 0.06 | 5.00 | 1.22 | 1.2995 | 1.18 | 90978 |
| 1738625400 | 1.2 | -0.06 | -4.76 | 1.21 | 1.24 | 1.17 | 72033 |
| 1738366200 | 1.26 | -0.02 | -1.56 | 1.27 | 1.35 | 1.26 | 120025 |
| 1738279800 | 1.28 | 0.01 | 0.79 | 1.26 | 1.33 | 1.25 | 117266 |
| 1738193400 | 1.27 | -0.02 | -1.55 | 1.28 | 1.286 | 1.21 | 127258 |
| 1738107000 | 1.29 | -0.06 | -4.44 | 1.35 | 1.35 | 1.26 | 185452 |
| 1738020600 | 1.35 | 0.02 | 1.50 | 1.32 | 1.3592 | 1.27 | 150089 |
| 1737761400 | 1.33 | 0.11 | 9.02 | 1.3 | 1.3926 | 1.2601 | 375425 |
| 1737675000 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588600 | 1.22 | -0.05 | -3.94 | 1.25 | 1.32 | 1.22 | 167097 |
| 1737502200 | 1.27 | 0.07 | 5.83 | 1.16 | 1.3 | 1.16 | 263028 |
| 1737156600 | 1.2 | 0.02 | 1.69 | 1.1299999 | 1.24 | 1.12 | 255334 |
| 1737070200 | 1.18 | 0.06 | 5.23 | 1.1299999 | 1.19 | 1.12 | 131258 |
| 1736983800 | 1.1213 | 0.03 | 2.87 | 1.1 | 1.15 | 1.0808 | 153791 |
| 1736897400 | 1.09 | 0.01 | 0.93 | 1.1 | 1.125 | 1.08 | 86055 |
| 1736811000 | 1.08 | -0.1 | -8.47 | 1.18 | 1.18 | 1.0714999 | 197533 |
| 1736551800 | 1.18 | -0.08 | -6.35 | 1.11 | 1.22 | 1.11 | 306015 |
| 1736379000 | 1.26 | 0.23 | 22.33 | 1 | 1.27 | 1 | 1858026 |
| 1736292600 | 1.03 | 0.02 | 1.48 | 1.03 | 1.03 | 0.98 | 192118 |
| 1736206200 | 1.0149999 | 0.06 | 6.84 | 0.9637 | 1.03 | 0.9591 | 372651 |
| 1735947000 | 0.95 | 0.0099 | 1.05 | 0.97 | 0.97 | 0.95 | 89455 |
| 1735860600 | 0.9401 | -0.0199 | -2.07 | 1 | 1 | 0.9301 | 72758 |
| 1735687800 | 0.96 | 0.033 | 3.56 | 0.94 | 0.9998 | 0.9163 | 202614 |
| 1735601400 | 0.927 | 0.047 | 5.34 | 0.8721 | 0.947953 | 0.86 | 121942 |
| 1735342200 | 0.88 | 0.045 | 5.39 | 0.866 | 0.88 | 0.8007 | 254203 |
| 1735255800 | 0.835 | -0.015 | -1.76 | 0.8323 | 0.8577 | 0.83 | 40093 |
| 1735077840 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.8338 | 60759 |
| 1734996600 | 0.87 | -0.055 | -5.95 | 0.93 | 0.93 | 0.864642 | 73520 |
| 1734737400 | 0.925 | 0.1279 | 16.05 | 0.7901 | 0.9299 | 0.7901 | 419238 |
| 1734651000 | 0.7971 | 0.027 | 3.51 | 0.7951 | 0.8144 | 0.7605 | 158483 |
| 1734564600 | 0.7701 | -0.0798 | -9.39 | 0.85 | 0.85 | 0.7607 | 218346 |
| 1734478200 | 0.8499 | 0.0059 | 0.70 | 0.83 | 0.8499 | 0.801 | 90597 |
| 1734391800 | 0.844 | 0.034 | 4.20 | 0.811 | 0.87 | 0.8001 | 214141 |
| 1734132600 | 0.81 | -0.02 | -2.41 | 0.8 | 0.85 | 0.76585 | 253743 |
| 1734046200 | 0.83 | -0.02 | -2.35 | 0.8514 | 0.889899 | 0.83 | 18376 |
| 1733959800 | 0.85 | -0.04 | -4.49 | 0.8842 | 0.9099 | 0.8498 | 79990 |
| 1733873400 | 0.89 | -0.0129 | -1.43 | 0.8991 | 0.91 | 0.8502 | 85201 |
| 1733787000 | 0.9029 | 0.0179 | 2.02 | 0.92 | 0.9299 | 0.885 | 87306 |
| 1733527800 | 0.885 | 0.0799 | 9.92 | 0.829 | 0.9 | 0.829 | 188583 |
| 1733441400 | 0.8051 | -0.0149 | -1.82 | 0.803 | 0.859 | 0.803 | 102581 |
| 1733355000 | 0.8199999 | -0.0632 | -7.16 | 0.8717 | 0.884 | 0.79 | 208261 |
| 1733268600 | 0.8832 | -0.052088 | -5.57 | 0.91 | 0.93999 | 0.8752 | 91278 |
| 1733182200 | 0.935288 | -0.054712 | -5.53 | 0.98 | 1.01 | 0.8874 | 187057 |
| 1732917840 | 0.99 | -0.03 | -2.94 | 1.05 | 1.05 | 0.96 | 153863 |
| 1732750200 | 1.02 | 0.02 | 2.00 | 1.01 | 1.05 | 0.9675 | 540245 |
| 1732663800 | 1 | 0.209 | 26.42 | 0.8601 | 1.01 | 0.83 | 968185 |
| 1732577400 | 0.791 | 0.017 | 2.20 | 0.77 | 0.8391 | 0.77 | 221737 |
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
