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 | -4.2735042735 | 1.17 | 1.17 | 1.11 | 144318 | 1.13721158 | CS |
| 4 | -0.04 | -3.44827586207 | 1.16 | 1.31 | 1.065 | 461439 | 1.24221511 | CS |
| 12 | -0.03 | -2.60869565217 | 1.15 | 1.31 | 1.065 | 268781 | 1.2246724 | CS |
| 26 | -0.32 | -22.2222222222 | 1.44 | 1.44 | 1 | 243867 | 1.20099281 | CS |
| 52 | -0.13 | -10.4 | 1.25 | 1.66 | 0.95 | 217245 | 1.27763638 | CS |
| 156 | -0.3 | -21.1267605634 | 1.42 | 2.3988 | 0.95 | 179368 | 1.50600139 | CS |
| 260 | 0.38 | 51.3513513514 | 0.74 | 2.83 | 0.3072 | 279962 | 1.51572289 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 1.12 | -0.01 | -0.88 | 1.15 | 1.15 | 1.12 | 44455 |
| 1732577400 | 1.1299999 | -0.01 | -0.44 | 1.15 | 1.15 | 1.11 | 155184 |
| 1732318200 | 1.135 | -0.01 | -0.44 | 1.1399999 | 1.15 | 1.1299999 | 136516 |
| 1732231800 | 1.1399999 | 0.01 | 0.88 | 1.15 | 1.16 | 1.12 | 86836 |
| 1732145400 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.11 | 160412 |
| 1732059000 | 1.15 | -0.02 | -1.71 | 1.17 | 1.17 | 1.1299999 | 182644 |
| 1731972600 | 1.17 | -0.12 | -9.30 | 1.31 | 1.31 | 1.17 | 232784 |
| 1731713400 | 1.29 | 0.02 | 1.57 | 1.25 | 1.31 | 1.22 | 4985738 |
| 1731627000 | 1.27 | -0.01 | -0.78 | 1.24 | 1.29 | 1.23 | 832037 |
| 1731540600 | 1.28 | 0.13 | 11.30 | 1.16 | 1.28 | 1.125 | 802981 |
| 1731454200 | 1.15 | 0 | 0.00 | 1.15 | 1.18 | 1.125 | 281642 |
| 1731367800 | 1.15 | 0.01 | 0.88 | 1.12 | 1.17 | 1.08 | 220124 |
| 1731108600 | 1.1399999 | -0.02 | -1.30 | 1.17 | 1.17 | 1.1399999 | 55270 |
| 1731022200 | 1.155 | -0.01 | -0.43 | 1.16 | 1.16 | 1.135 | 85109 |
| 1730935800 | 1.16 | 0.03 | 3.11 | 1.1 | 1.17 | 1.0901 | 175659 |
| 1730849400 | 1.125 | 0.03 | 2.74 | 1.1 | 1.1399999 | 1.09 | 103557 |
| 1730763000 | 1.095 | 0.01 | 1.39 | 1.08 | 1.12 | 1.08 | 119420 |
| 1730500200 | 1.08 | 0.01 | 0.93 | 1.07 | 1.109 | 1.07 | 111988 |
| 1730413800 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.065 | 152626 |
| 1730327400 | 1.08 | -0.06 | -5.26 | 1.1399999 | 1.1419 | 1.075 | 259518 |
| 1730241000 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1299999 | 88731 |
| 1730154600 | 1.15 | 0.01 | 0.88 | 1.16 | 1.16 | 1.1299999 | 158386 |
| 1729895400 | 1.1399999 | -0.03 | -2.15 | 1.15 | 1.165 | 1.1299999 | 96885 |
| 1729809000 | 1.165 | 0 | 0.00 | 1.18 | 1.18 | 1.15 | 59813 |
| 1729722600 | 1.165 | -0.01 | -0.43 | 1.18 | 1.18 | 1.1299999 | 447881 |
| 1729636200 | 1.17 | -0.05 | -4.10 | 1.22 | 1.22 | 1.155 | 418906 |
| 1729549800 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.17 | 190616 |
| 1729290600 | 1.2 | 0.03 | 2.56 | 1.19 | 1.24 | 1.18 | 612833 |
| 1729204200 | 1.17 | -0.01 | -0.85 | 1.19 | 1.2 | 1.165 | 108620 |
| 1729117800 | 1.18 | -0.04 | -3.28 | 1.22 | 1.22 | 1.17 | 371405 |
| 1729031400 | 1.22 | -0.01 | -0.81 | 1.24 | 1.24 | 1.2 | 59422 |
| 1728945000 | 1.23 | 0.02 | 1.65 | 1.21 | 1.2399 | 1.21 | 91275 |
| 1728685800 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.21 | 38543 |
| 1728599400 | 1.21 | -0.01 | -0.82 | 1.21 | 1.23 | 1.2 | 42536 |
| 1728513000 | 1.22 | 0.01 | 0.83 | 1.2 | 1.2292 | 1.19 | 93076 |
| 1728426600 | 1.21 | -0.03 | -2.42 | 1.24 | 1.24 | 1.19 | 78649 |
| 1728340200 | 1.24 | 0.02 | 1.64 | 1.24 | 1.24 | 1.2 | 69638 |
| 1728081000 | 1.22 | 0.01 | 0.83 | 1.21 | 1.23 | 1.21 | 80866 |
| 1727994600 | 1.21 | -0.01 | -0.82 | 1.22 | 1.2293 | 1.2 | 38777 |
| 1727908200 | 1.22 | -0.01 | -0.81 | 1.24 | 1.25 | 1.21 | 85357 |
| 1727821800 | 1.23 | 0.03 | 2.50 | 1.2 | 1.25 | 1.2 | 57315 |
| 1727735400 | 1.2 | -0.07 | -5.51 | 1.27 | 1.27 | 1.18 | 153912 |
| 1727476200 | 1.27 | 0.03 | 2.49 | 1.25 | 1.279 | 1.2304 | 153753 |
| 1727389800 | 1.2392 | -0.02 | -1.65 | 1.26 | 1.285 | 1.22 | 302027 |
| 1727303400 | 1.26 | -0.02 | -1.56 | 1.27 | 1.29 | 1.24 | 222048 |
| 1727217000 | 1.28 | 0 | 0.00 | 1.28 | 1.31 | 1.28 | 129101 |
| 1727130600 | 1.28 | 0.03 | 2.40 | 1.26 | 1.28 | 1.25 | 339921 |
| 1726871400 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.23 | 209787 |
| 1726785000 | 1.26 | 0.06 | 5.00 | 1.24 | 1.26 | 1.21 | 378393 |
| 1726698600 | 1.2 | 0.01 | 0.84 | 1.18 | 1.2299 | 1.17 | 559204 |
| 1726612200 | 1.19 | 0.01 | 0.85 | 1.19 | 1.1999 | 1.175 | 125888 |
| 1726525800 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.19 | 1.12 | 272821 |
| 1726266600 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.15 | 1.1299999 | 103219 |
| 1726180200 | 1.12 | -0.03 | -2.18 | 1.15 | 1.1591 | 1.1 | 123318 |
| 1726093800 | 1.145 | 0.03 | 3.15 | 1.1299999 | 1.15 | 1.12 | 26836 |
| 1726007400 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.11 | 74145 |
| 1725921000 | 1.15 | 0.03 | 2.68 | 1.12 | 1.15 | 1.1 | 98551 |
| 1725661800 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1.115 | 154700 |
| 1725575400 | 1.16 | 0.01 | 0.87 | 1.17 | 1.17 | 1.1299999 | 62358 |
| 1725489000 | 1.15 | 0.02 | 1.77 | 1.12 | 1.17 | 1.12 | 111383 |
| 1725402600 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.15 | 1.11 | 95923 |
| 1725057000 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.1299999 | 71301 |
| 1724970600 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1399999 | 1.12 | 103411 |
| 1724884200 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.11 | 69574 |
| 1724797800 | 1.1399999 | 0.03 | 2.70 | 1.1 | 1.1399999 | 1.1 | 49016 |
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
