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 | -0.07 | -4.19161676647 | 1.67 | 1.67 | 1.58 | 341990 | 1.61499008 | DE |
| 4 | -0.165 | -9.34844192635 | 1.765 | 1.805 | 1.58 | 337871 | 1.66820018 | DE |
| 12 | 0.04 | 2.5641025641 | 1.56 | 1.82 | 1.485 | 345060 | 1.66426307 | DE |
| 26 | -0.18 | -10.1123595506 | 1.78 | 1.82 | 1.485 | 380845 | 1.6788691 | DE |
| 52 | -0.03 | -1.84049079755 | 1.63 | 10.142 | 1.33 | 451568 | 1.61164574 | DE |
| 156 | -0.1 | -5.88235294118 | 1.7 | 10.142 | 1.06 | 601486 | 1.49110257 | DE |
| 260 | -0.48 | -23.0769230769 | 2.08 | 10.142 | 1.06 | 668083 | 1.58549094 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727417700 | 1.6 | -0.01 | -0.31 | 1.61 | 1.61 | 1.59 | 135999 |
| 1727331300 | 1.605 | 0.01 | 0.63 | 1.59 | 1.6299999 | 1.59 | 402112 |
| 1727244900 | 1.595 | -0.02 | -1.24 | 1.61 | 1.6125 | 1.58 | 239489 |
| 1727158500 | 1.615 | 0 | 0.31 | 1.615 | 1.625 | 1.605 | 162757 |
| 1727072100 | 1.61 | -0.01 | -0.31 | 1.6299999 | 1.635 | 1.6 | 159858 |
| 1726812900 | 1.615 | -0.04 | -2.12 | 1.65 | 1.665 | 1.605 | 988643 |
| 1726726500 | 1.65 | -0.03 | -1.49 | 1.67 | 1.67 | 1.6399999 | 159203 |
| 1726640100 | 1.675 | 0.02 | 0.90 | 1.7 | 1.7075 | 1.6399999 | 297297 |
| 1726553700 | 1.66 | 0.03 | 2.15 | 1.625 | 1.6725 | 1.615 | 125302 |
| 1726467300 | 1.625 | 0.01 | 0.62 | 1.6 | 1.635 | 1.6 | 1069389 |
| 1726208100 | 1.615 | -0.1 | -5.83 | 1.705 | 1.73 | 1.6 | 297498 |
| 1726121700 | 1.715 | -0.04 | -2.28 | 1.765 | 1.785 | 1.705 | 299139 |
| 1726035300 | 1.755 | 0.08 | 4.46 | 1.68 | 1.77 | 1.68 | 203787 |
| 1725948900 | 1.68 | 0.02 | 1.51 | 1.66 | 1.69 | 1.645 | 265382 |
| 1725862500 | 1.655 | -0.07 | -3.78 | 1.705 | 1.705 | 1.645 | 130827 |
| 1725603300 | 1.72 | 0 | 0.00 | 1.735 | 1.735 | 1.715 | 69182 |
| 1725516900 | 1.72 | 0.01 | 0.88 | 1.71 | 1.73 | 1.67 | 858182 |
| 1725430500 | 1.705 | -0.05 | -2.57 | 1.74 | 1.755 | 1.68 | 445268 |
| 1725344100 | 1.75 | 0 | 0.00 | 1.755 | 1.76 | 1.73 | 205572 |
| 1725257700 | 1.75 | -0.01 | -0.28 | 1.78 | 1.805 | 1.75 | 339863 |
| 1724998500 | 1.755 | -0.01 | -0.28 | 1.75 | 1.765 | 1.75 | 116216 |
| 1724912100 | 1.76 | 0.01 | 0.57 | 1.765 | 1.77 | 1.73 | 190480 |
| 1724825700 | 1.75 | -0.02 | -0.85 | 1.77 | 1.77 | 1.715 | 242448 |
| 1724739300 | 1.765 | -0.03 | -1.67 | 1.76 | 1.8 | 1.755 | 668022 |
| 1724652900 | 1.795 | 0.03 | 1.70 | 1.785 | 1.815 | 1.78 | 1607122 |
| 1724393700 | 1.765 | -0.04 | -2.22 | 1.81 | 1.82 | 1.75 | 136180 |
| 1724307300 | 1.805 | 0.05 | 2.85 | 1.755 | 1.82 | 1.75 | 192657 |
| 1724220900 | 1.755 | -0.02 | -0.85 | 1.76 | 1.78 | 1.745 | 251955 |
| 1724134500 | 1.77 | 0.04 | 2.61 | 1.73 | 1.775 | 1.717 | 365729 |
| 1724048100 | 1.725 | 0.02 | 0.88 | 1.7 | 1.73 | 1.695 | 50842 |
| 1723788900 | 1.71 | -0.02 | -0.87 | 1.715 | 1.725 | 1.705 | 57181 |
| 1723702500 | 1.725 | 0.03 | 1.47 | 1.7 | 1.735 | 1.68 | 135969 |
| 1723616100 | 1.7 | 0.04 | 2.41 | 1.665 | 1.7 | 1.6575 | 102639 |
| 1723529700 | 1.66 | 0 | 0.00 | 1.6399999 | 1.665 | 1.625 | 69971 |
| 1723443300 | 1.66 | -0.01 | -0.60 | 1.66 | 1.67 | 1.6 | 72808 |
| 1723184100 | 1.67 | 0.03 | 2.14 | 1.655 | 1.695 | 1.65 | 50524 |
| 1723097700 | 1.635 | 0.01 | 0.62 | 1.645 | 1.65 | 1.62 | 298378 |
| 1723011300 | 1.625 | -0.02 | -0.91 | 1.6 | 1.6399999 | 1.585 | 164622 |
| 1722924900 | 1.6399999 | 0.02 | 1.23 | 1.645 | 1.645 | 1.575 | 239958 |
| 1722838500 | 1.62 | -0.08 | -4.42 | 1.67 | 1.68 | 1.59 | 203811 |
| 1722579300 | 1.695 | -0 | -0.15 | 1.68 | 1.695 | 1.675 | 974591 |
| 1722492900 | 1.6975 | 0.02 | 1.04 | 1.685 | 1.7 | 1.68 | 268283 |
| 1722406500 | 1.68 | 0.01 | 0.90 | 1.6725 | 1.68 | 1.645 | 312745 |
| 1722320100 | 1.665 | 0.02 | 1.22 | 1.645 | 1.675 | 1.645 | 342197 |
| 1722233700 | 1.645 | -0.02 | -0.90 | 1.635 | 1.66 | 1.625 | 64626 |
| 1721974500 | 1.66 | 0.04 | 2.79 | 1.605 | 1.66 | 1.575 | 172776 |
| 1721888100 | 1.615 | -0.05 | -2.71 | 1.635 | 1.635 | 1.59 | 2206453 |
| 1721801700 | 1.66 | 0.04 | 2.47 | 1.625 | 1.66 | 1.625 | 125204 |
| 1721715300 | 1.62 | 0 | 0.00 | 1.61 | 1.645 | 1.605 | 409322 |
| 1721628900 | 1.62 | 0 | 0.00 | 1.625 | 1.625 | 1.61 | 249974 |
| 1721369700 | 1.62 | 0.01 | 0.31 | 1.625 | 1.6399999 | 1.605 | 192859 |
| 1721283300 | 1.615 | 0.01 | 0.94 | 1.62 | 1.6299999 | 1.605 | 170402 |
| 1721196900 | 1.6 | -0.02 | -1.23 | 1.55 | 1.6175 | 1.55 | 187276 |
| 1721110500 | 1.62 | 0.05 | 3.18 | 1.57 | 1.62 | 1.55 | 839824 |
| 1721024100 | 1.57 | -0.06 | -3.68 | 1.6399999 | 1.6399999 | 1.57 | 258792 |
| 1720764900 | 1.6299999 | 0.01 | 0.62 | 1.625 | 1.6299999 | 1.605 | 175747 |
| 1720678500 | 1.62 | 0.05 | 3.18 | 1.585 | 1.6299999 | 1.58 | 131370 |
| 1720592100 | 1.57 | 0.01 | 0.64 | 1.55 | 1.585 | 1.535 | 147200 |
| 1720505700 | 1.56 | 0.04 | 2.63 | 1.54 | 1.57 | 1.525 | 320497 |
| 1720419300 | 1.52 | -0.04 | -2.25 | 1.555 | 1.555 | 1.485 | 497120 |
| 1720160100 | 1.555 | -0.05 | -3.27 | 1.595 | 1.605 | 1.5525 | 756138 |
| 1720073700 | 1.6075 | 0.04 | 2.88 | 1.56 | 1.61 | 1.555 | 224792 |
| 1719987300 | 1.5625 | -0.02 | -1.42 | 1.59 | 1.59 | 1.5525 | 976507 |
| 1719900900 | 1.585 | -0.08 | -4.52 | 1.62 | 1.62 | 1.56 | 105297 |
| 1719814500 | 1.66 | -0.01 | -0.30 | 1.65 | 1.68 | 1.6425 | 249891 |
| 1719555300 | 1.665 | 0.05 | 3.42 | 1.54 | 1.675 | 1.5049999 | 295583 |
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
