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 | -0.095 | -8.18965517241 | 1.16 | 1.175 | 1.05 | 209205 | 1.13524828 | DE |
| 4 | -0.05 | -4.48430493274 | 1.115 | 1.195 | 1.05 | 254958 | 1.15304493 | DE |
| 12 | -0.005 | -0.467289719626 | 1.07 | 1.195 | 1 | 282176 | 1.09543622 | DE |
| 26 | 0.075 | 7.57575757576 | 0.99 | 1.195 | 0.915 | 398424 | 1.05756516 | DE |
| 52 | -0.145 | -11.9834710744 | 1.21 | 1.345 | 0.915 | 448157 | 1.09403917 | DE |
| 156 | 0.55 | 106.796116505 | 0.515 | 1.345 | 0.41 | 383856 | 0.894804 | DE |
| 260 | 0.79 | 287.272727273 | 0.275 | 1.345 | 0.13 | 368040 | 0.70600932 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740719700 | 1.065 | 0 | 0.47 | 1.055 | 1.12 | 1.05 | 771823 |
| 1740633300 | 1.06 | -0.07 | -5.78 | 1.04 | 1.07 | 0.995 | 2193230 |
| 1740546900 | 1.125 | -0.01 | -0.88 | 1.15 | 1.15 | 1.12 | 473821 |
| 1740460500 | 1.135 | -0.03 | -2.16 | 1.16 | 1.16 | 1.1299999 | 239121 |
| 1740374100 | 1.16 | 0.01 | 1.31 | 1.15 | 1.16 | 1.15 | 70880 |
| 1740114900 | 1.145 | -0.01 | -0.87 | 1.16 | 1.16 | 1.145 | 201814 |
| 1740028500 | 1.155 | -0.01 | -0.43 | 1.16 | 1.175 | 1.15 | 60389 |
| 1739942100 | 1.16 | -0.01 | -0.85 | 1.16 | 1.17 | 1.15 | 133490 |
| 1739855700 | 1.17 | 0 | 0.43 | 1.165 | 1.185 | 1.15 | 274086 |
| 1739769300 | 1.165 | 0.01 | 0.43 | 1.175 | 1.18 | 1.155 | 199257 |
| 1739510100 | 1.16 | -0.01 | -0.43 | 1.155 | 1.17 | 1.155 | 25267 |
| 1739423700 | 1.165 | -0.01 | -0.43 | 1.17 | 1.17 | 1.15 | 257206 |
| 1739337300 | 1.17 | -0 | -0.21 | 1.165 | 1.175 | 1.1399999 | 383408 |
| 1739250900 | 1.1725 | -0 | -0.21 | 1.17 | 1.195 | 1.17 | 360642 |
| 1739164500 | 1.175 | 0.03 | 2.17 | 1.15 | 1.18 | 1.145 | 386088 |
| 1738905300 | 1.15 | 0 | 0.00 | 1.155 | 1.16 | 1.1399999 | 177141 |
| 1738818900 | 1.15 | 0.01 | 1.32 | 1.15 | 1.16 | 1.12 | 477508 |
| 1738732500 | 1.135 | 0.01 | 0.44 | 1.125 | 1.155 | 1.125 | 226817 |
| 1738646100 | 1.1299999 | -0.02 | -1.31 | 1.1399999 | 1.1399999 | 1.115 | 164199 |
| 1738559700 | 1.145 | -0.02 | -1.29 | 1.155 | 1.155 | 1.1299999 | 412532 |
| 1738300500 | 1.16 | 0.04 | 4.04 | 1.1 | 1.16 | 1.1 | 455495 |
| 1738214100 | 1.115 | 0.01 | 1.36 | 1.115 | 1.125 | 1.11 | 119996 |
| 1738127700 | 1.1 | -0.01 | -0.90 | 1.125 | 1.125 | 1.1 | 235325 |
| 1738041300 | 1.11 | 0 | 0.00 | 1.1 | 1.12 | 1.08 | 387311 |
| 1737695700 | 1.11 | -0.02 | -1.33 | 1.115 | 1.12 | 1.1 | 58684 |
| 1737609300 | 1.125 | 0.01 | 1.35 | 1.1 | 1.125 | 1.09 | 541728 |
| 1737522900 | 1.11 | 0.03 | 2.30 | 1.1075 | 1.115 | 1.095 | 193169 |
| 1737436500 | 1.085 | -0.01 | -0.91 | 1.09 | 1.1 | 1.08 | 136663 |
| 1737350100 | 1.095 | 0 | 0.46 | 1.095 | 1.12 | 1.075 | 371635 |
| 1737090900 | 1.09 | 0 | 0.00 | 1.085 | 1.09 | 1.08 | 46863 |
| 1737004500 | 1.09 | 0.01 | 0.46 | 1.08 | 1.09 | 1.07 | 149961 |
| 1736918100 | 1.085 | 0 | 0.46 | 1.08 | 1.095 | 1.08 | 134966 |
| 1736831700 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.07 | 21424 |
| 1736745300 | 1.08 | -0.01 | -0.92 | 1.07 | 1.085 | 1.07 | 151853 |
| 1736486100 | 1.09 | 0.02 | 1.40 | 1.095 | 1.1 | 1.075 | 83897 |
| 1736399700 | 1.075 | -0.01 | -0.46 | 1.09 | 1.105 | 1.07 | 219521 |
| 1736313300 | 1.08 | -0.02 | -1.37 | 1.095 | 1.1 | 1.08 | 114009 |
| 1736226900 | 1.095 | 0 | 0.46 | 1.09 | 1.095 | 1.08 | 73935 |
| 1736140500 | 1.09 | -0.01 | -0.46 | 1.09 | 1.105 | 1.085 | 372676 |
| 1735881300 | 1.095 | 0.01 | 1.39 | 1.085 | 1.095 | 1.08 | 63538 |
| 1735794900 | 1.08 | -0.01 | -1.19 | 1.09 | 1.095 | 1.075 | 64286 |
| 1735617660 | 1.093 | 0.01 | 0.74 | 1.09 | 1.1075 | 1.085 | 421793 |
| 1735535700 | 1.085 | 0 | 0.46 | 1.07 | 1.085 | 1.07 | 319380 |
| 1735276500 | 1.08 | 0.02 | 1.89 | 1.065 | 1.08 | 1.06 | 199030 |
| 1735014060 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.045 | 23523 |
| 1734930900 | 1.05 | 0.02 | 1.94 | 1.035 | 1.06 | 1.035 | 151999 |
| 1734671700 | 1.03 | -0.01 | -0.96 | 1.03 | 1.04 | 1.03 | 168990 |
| 1734585300 | 1.04 | 0.04 | 3.48 | 1.02 | 1.05 | 1.0049999 | 254788 |
| 1734498900 | 1.0049999 | 0 | 0.00 | 1.02 | 1.035 | 1.0049999 | 277061 |
| 1734412500 | 1.0049999 | 0 | 0.50 | 1.01 | 1.03 | 1 | 381828 |
| 1734326100 | 1 | -0.02 | -1.96 | 1.01 | 1.025 | 1 | 386672 |
| 1734066900 | 1.02 | 0.01 | 0.49 | 1.01 | 1.03 | 1 | 393979 |
| 1733980500 | 1.0149999 | -0.04 | -3.79 | 1.055 | 1.055 | 1.01 | 576428 |
| 1733894100 | 1.055 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 371928 |
| 1733807700 | 1.055 | -0.05 | -4.09 | 1.09 | 1.1 | 1.055 | 1325058 |
| 1733721300 | 1.1 | 0.06 | 5.77 | 1.04 | 1.105 | 1.02 | 1414012 |
| 1733462100 | 1.04 | -0.03 | -2.35 | 1.065 | 1.065 | 1.04 | 392871 |
| 1733375700 | 1.065 | -0.01 | -0.47 | 1.07 | 1.07 | 1.05 | 221937 |
| 1733289300 | 1.07 | -0.01 | -0.93 | 1.07 | 1.08 | 1.06 | 141530 |
| 1733202900 | 1.08 | 0.02 | 1.41 | 1.075 | 1.095 | 1.06 | 815755 |
| 1733116500 | 1.065 | -0.02 | -1.39 | 1.08 | 1.08 | 1.06 | 302059 |
| 1732857300 | 1.08 | 0 | 0.00 | 1.08 | 1.085 | 1.05 | 856987 |
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
