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 | 0.01 | 0.877192982456 | 1.14 | 1.15 | 1.11 | 638838 | 1.1343856 | DE |
| 4 | 0.025 | 2.22222222222 | 1.125 | 1.195 | 1.1 | 975383 | 1.13448335 | DE |
| 12 | -0.07 | -5.73770491803 | 1.22 | 1.23 | 1.1 | 889503 | 1.15425062 | DE |
| 26 | -0.08 | -6.50406504065 | 1.23 | 1.31 | 1.1 | 904440 | 1.19505179 | DE |
| 52 | -0.17 | -12.8787878788 | 1.32 | 1.3425 | 1.095 | 821776 | 1.20344637 | DE |
| 156 | -1.13 | -49.5614035088 | 2.28 | 2.32 | 1.055 | 837597 | 1.4844765 | DE |
| 260 | -1.83 | -61.4093959732 | 2.98 | 3.3 | 1.055 | 926130 | 1.81412537 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 1.15 | 0.01 | 1.32 | 1.135 | 1.15 | 1.135 | 412396 |
| 1737004500 | 1.135 | 0 | 0.00 | 1.15 | 1.155 | 1.135 | 533862 |
| 1736918100 | 1.135 | 0.01 | 0.89 | 1.125 | 1.1475 | 1.12 | 527356 |
| 1736831700 | 1.125 | 0 | 0.45 | 1.15 | 1.15 | 1.115 | 617826 |
| 1736745300 | 1.12 | -0.02 | -1.75 | 1.125 | 1.145 | 1.11 | 739314 |
| 1736486100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.15 | 1.1299999 | 433994 |
| 1736399700 | 1.15 | 0 | 0.00 | 1.1399999 | 1.15 | 1.135 | 875700 |
| 1736313300 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.1399999 | 1020618 |
| 1736226900 | 1.15 | -0.01 | -0.86 | 1.165 | 1.195 | 1.15 | 866633 |
| 1736140500 | 1.16 | 0 | 0.00 | 1.155 | 1.1875 | 1.155 | 1316288 |
| 1735881300 | 1.16 | 0.02 | 1.75 | 1.135 | 1.1675 | 1.135 | 925260 |
| 1735794900 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.1399999 | 1.12 | 632091 |
| 1735617660 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.1299999 | 1.1 | 1135676 |
| 1735535700 | 1.12 | -0.03 | -2.61 | 1.135 | 1.135 | 1.11 | 996031 |
| 1735276500 | 1.15 | 0 | 0.44 | 1.15 | 1.16 | 1.145 | 582180 |
| 1735014060 | 1.145 | 0.02 | 1.78 | 1.12 | 1.15 | 1.12 | 531945 |
| 1734930900 | 1.125 | 0.01 | 1.17 | 1.1399999 | 1.1399999 | 1.11 | 1040704 |
| 1734671700 | 1.112 | -0.04 | -3.30 | 1.135 | 1.15 | 1.105 | 2846493 |
| 1734585300 | 1.15 | 0.02 | 1.77 | 1.125 | 1.15 | 1.125 | 1493402 |
| 1734498900 | 1.1299999 | -0.01 | -0.44 | 1.1399999 | 1.15 | 1.127 | 676499 |
| 1734412500 | 1.135 | 0.01 | 1.34 | 1.125 | 1.155 | 1.125 | 1314945 |
| 1734326100 | 1.12 | -0.01 | -0.44 | 1.1299999 | 1.145 | 1.1175 | 1297479 |
| 1734066900 | 1.125 | 0.01 | 0.90 | 1.115 | 1.1299999 | 1.1125 | 1397122 |
| 1733980500 | 1.115 | 0 | 0.45 | 1.1 | 1.12 | 1.1 | 780086 |
| 1733894100 | 1.11 | -0.01 | -0.45 | 1.1299999 | 1.1299999 | 1.1 | 1967432 |
| 1733807700 | 1.115 | -0.01 | -0.45 | 1.1299999 | 1.1399999 | 1.11 | 2196264 |
| 1733721300 | 1.12 | -0.04 | -3.03 | 1.155 | 1.16 | 1.12 | 2412332 |
| 1733462100 | 1.155 | 0 | 0.00 | 1.16 | 1.185 | 1.15 | 2288126 |
| 1733375700 | 1.155 | -0.03 | -2.53 | 1.18 | 1.19 | 1.155 | 1463511 |
| 1733289300 | 1.185 | -0.02 | -1.66 | 1.19 | 1.195 | 1.177 | 760080 |
| 1733202900 | 1.205 | 0.01 | 0.42 | 1.21 | 1.21 | 1.195 | 562565 |
| 1733116500 | 1.2 | -0.01 | -0.41 | 1.23 | 1.23 | 1.2 | 624202 |
| 1732857300 | 1.205 | -0.01 | -0.82 | 1.21 | 1.21 | 1.1975 | 459648 |
| 1732770900 | 1.215 | 0.01 | 0.41 | 1.21 | 1.22 | 1.2 | 512823 |
| 1732684500 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.205 | 357676 |
| 1732598100 | 1.2 | -0.01 | -0.41 | 1.205 | 1.215 | 1.2 | 412769 |
| 1732511700 | 1.205 | 0.02 | 1.69 | 1.18 | 1.205 | 1.18 | 1207948 |
| 1732252500 | 1.185 | 0.01 | 0.85 | 1.18 | 1.195 | 1.17 | 411086 |
| 1732166100 | 1.175 | -0.01 | -0.63 | 1.2 | 1.2 | 1.17 | 395353 |
| 1732079700 | 1.1825 | -0.01 | -1.05 | 1.2 | 1.2 | 1.1775 | 650154 |
| 1731993300 | 1.195 | 0.02 | 1.27 | 1.19 | 1.205 | 1.18 | 528366 |
| 1731906900 | 1.18 | 0.02 | 1.72 | 1.155 | 1.19 | 1.155 | 598473 |
| 1731647700 | 1.16 | 0 | 0.00 | 1.16 | 1.175 | 1.16 | 411318 |
| 1731561300 | 1.16 | -0.01 | -1.07 | 1.17 | 1.18 | 1.155 | 601525 |
| 1731474900 | 1.1725 | -0.02 | -1.88 | 1.19 | 1.19 | 1.165 | 581161 |
| 1731388500 | 1.195 | 0.02 | 1.27 | 1.185 | 1.2 | 1.17 | 596761 |
| 1731302100 | 1.18 | -0.01 | -0.42 | 1.185 | 1.2 | 1.18 | 342128 |
| 1731042900 | 1.185 | 0 | 0.00 | 1.185 | 1.1975 | 1.175 | 615596 |
| 1730956500 | 1.185 | -0.04 | -2.87 | 1.225 | 1.225 | 1.18 | 907491 |
| 1730870100 | 1.22 | 0 | 0.41 | 1.21 | 1.225 | 1.21 | 395812 |
| 1730783700 | 1.215 | 0.01 | 0.41 | 1.22 | 1.22 | 1.205 | 490819 |
| 1730697300 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.2 | 554548 |
| 1730438100 | 1.2 | 0 | 0.42 | 1.19 | 1.21 | 1.19 | 806632 |
| 1730351700 | 1.195 | 0 | 0.00 | 1.22 | 1.22 | 1.185 | 907124 |
| 1730265300 | 1.195 | 0.01 | 0.84 | 1.19 | 1.2 | 1.17 | 743491 |
| 1730178900 | 1.185 | -0.01 | -0.84 | 1.21 | 1.21 | 1.1725 | 1033530 |
| 1730092500 | 1.195 | -0.03 | -2.05 | 1.21 | 1.21 | 1.19 | 558056 |
| 1729833300 | 1.22 | 0 | 0.00 | 1.22 | 1.225 | 1.21 | 483820 |
| 1729746900 | 1.22 | 0 | 0.41 | 1.22 | 1.225 | 1.195 | 815394 |
| 1729660500 | 1.215 | -0.04 | -2.80 | 1.225 | 1.245 | 1.215 | 810671 |
| 1729574100 | 1.25 | 0.02 | 2.04 | 1.215 | 1.25 | 1.215 | 1147852 |
| 1729487700 | 1.225 | -0.02 | -1.61 | 1.25 | 1.26 | 1.22 | 1463007 |
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
