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 | -0.135 | -9.50704225352 | 1.42 | 1.45 | 1.2225 | 255911 | 1.33831981 | DE |
| 4 | 0.035 | 2.8 | 1.25 | 1.535 | 1.16 | 207440 | 1.34492353 | DE |
| 12 | 0.445 | 52.9761904762 | 0.84 | 1.58 | 0.81 | 279506 | 1.19198744 | DE |
| 26 | 0.775 | 151.960784314 | 0.51 | 1.58 | 0.46 | 208010 | 0.9576314 | DE |
| 52 | 0.795 | 162.244897959 | 0.49 | 1.58 | 0.41 | 176988 | 0.78611316 | DE |
| 156 | 0.385 | 42.7777777778 | 0.9 | 1.58 | 0.105 | 188882 | 0.46681714 | DE |
| 260 | -0.165 | -11.3793103448 | 1.45 | 2.94 | 0.105 | 147100 | 0.74342361 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738905300 | 1.285 | 0.04 | 3.21 | 1.245 | 1.305 | 1.2225 | 105194 |
| 1738818900 | 1.245 | -0.04 | -2.73 | 1.3 | 1.3 | 1.2275 | 179019 |
| 1738732500 | 1.28 | -0.06 | -4.48 | 1.34 | 1.35 | 1.25 | 237777 |
| 1738646100 | 1.34 | 0.04 | 2.68 | 1.355 | 1.3799999 | 1.32 | 210902 |
| 1738559700 | 1.305 | -0.09 | -6.12 | 1.44 | 1.44 | 1.3 | 373496 |
| 1738300500 | 1.3899999 | -0.02 | -1.07 | 1.45 | 1.45 | 1.3799999 | 302717 |
| 1738214100 | 1.405 | 0.01 | 0.36 | 1.42 | 1.445 | 1.375 | 154665 |
| 1738127700 | 1.4 | -0.09 | -5.72 | 1.48 | 1.48 | 1.4 | 228349 |
| 1738041300 | 1.485 | -0.05 | -3.26 | 1.5049999 | 1.51 | 1.4 | 295743 |
| 1737695700 | 1.535 | 0.15 | 10.43 | 1.37 | 1.535 | 1.37 | 254640 |
| 1737609300 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.395 | 1.32 | 202191 |
| 1737522900 | 1.35 | 0.04 | 2.66 | 1.34 | 1.36 | 1.31 | 118132 |
| 1737436500 | 1.315 | 0 | 0.38 | 1.325 | 1.37 | 1.315 | 66430 |
| 1737350100 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.42 | 1.31 | 237590 |
| 1737090900 | 1.37 | 0.08 | 6.41 | 1.3 | 1.45 | 1.3 | 484241 |
| 1737004500 | 1.2875 | 0.09 | 7.29 | 1.245 | 1.3 | 1.215 | 108388 |
| 1736918100 | 1.2 | 0.01 | 0.84 | 1.185 | 1.245 | 1.16 | 92262 |
| 1736831700 | 1.19 | 0 | 0.42 | 1.19 | 1.225 | 1.185 | 114718 |
| 1736745300 | 1.185 | -0.05 | -4.05 | 1.225 | 1.24 | 1.175 | 294714 |
| 1736486100 | 1.235 | 0.03 | 2.07 | 1.23 | 1.25 | 1.22 | 46253 |
| 1736399700 | 1.21 | -0.04 | -2.81 | 1.25 | 1.25 | 1.2 | 118160 |
| 1736313300 | 1.245 | -0.02 | -1.58 | 1.29 | 1.29 | 1.195 | 372312 |
| 1736226900 | 1.2649999 | -0.03 | -1.94 | 1.28 | 1.3 | 1.23 | 403057 |
| 1736140500 | 1.29 | -0.09 | -6.18 | 1.415 | 1.415 | 1.28 | 441965 |
| 1735881300 | 1.375 | -0.05 | -3.17 | 1.5 | 1.58 | 1.37 | 624187 |
| 1735794900 | 1.42 | 0.06 | 4.41 | 1.36 | 1.49 | 1.29 | 507103 |
| 1735617660 | 1.36 | 0.07 | 5.02 | 1.33 | 1.365 | 1.2625 | 290862 |
| 1735535700 | 1.295 | 0.15 | 12.61 | 1.26 | 1.34 | 1.2375 | 530129 |
| 1735276500 | 1.15 | 0.05 | 5.02 | 1.105 | 1.15 | 1.08 | 166138 |
| 1735014060 | 1.095 | 0.01 | 1.39 | 1.1399999 | 1.1399999 | 1.09 | 81615 |
| 1734930900 | 1.08 | 0.1 | 9.64 | 1.085 | 1.1399999 | 1.055 | 169643 |
| 1734671700 | 0.985 | 0.03 | 3.14 | 0.96 | 1.03 | 0.96 | 193419 |
| 1734585300 | 0.955 | -0.03 | -3.05 | 0.96 | 0.98 | 0.93 | 150102 |
| 1734498900 | 0.985 | 0.01 | 1.03 | 0.97 | 1.02 | 0.935 | 545867 |
| 1734412500 | 0.975 | -0.045 | -4.41 | 1.04 | 1.04 | 0.97 | 499402 |
| 1734326100 | 1.02 | -0.06 | -5.12 | 1.1 | 1.11 | 1.02 | 307584 |
| 1734066900 | 1.075 | -0.06 | -4.87 | 1.12 | 1.125 | 1.07 | 145895 |
| 1733980500 | 1.1299999 | -0.02 | -1.74 | 1.2 | 1.2 | 1.11 | 163394 |
| 1733894100 | 1.15 | 0.08 | 6.98 | 1.08 | 1.155 | 1.07 | 551783 |
| 1733807700 | 1.075 | -0.04 | -3.15 | 1.115 | 1.115 | 1.05 | 291835 |
| 1733721300 | 1.11 | -0.06 | -5.13 | 1.16 | 1.175 | 1.105 | 247197 |
| 1733462100 | 1.17 | -0.07 | -5.26 | 1.24 | 1.24 | 1.17 | 227606 |
| 1733375700 | 1.235 | 0.04 | 2.92 | 1.2 | 1.32 | 1.195 | 707365 |
| 1733289300 | 1.2 | 0.11 | 10.09 | 1.095 | 1.2 | 1.055 | 489569 |
| 1733202900 | 1.09 | -0.05 | -3.96 | 1.1399999 | 1.1399999 | 1.085 | 213527 |
| 1733116500 | 1.135 | -0.03 | -2.58 | 1.18 | 1.205 | 1.115 | 410807 |
| 1732857300 | 1.165 | 0.04 | 3.56 | 1.15 | 1.24 | 1.1399999 | 461729 |
| 1732770900 | 1.125 | 0.05 | 5.14 | 1.09 | 1.375 | 1.09 | 822708 |
| 1732684500 | 1.07 | 0.19 | 20.90 | 0.885 | 1.12 | 0.885 | 383626 |
| 1732598100 | 0.885 | -0.015 | -1.67 | 0.875 | 0.915 | 0.875 | 84591 |
| 1732511700 | 0.9 | -0.03 | -3.23 | 0.945 | 0.945 | 0.865 | 200977 |
| 1732252500 | 0.93 | -0.005 | -0.53 | 0.935 | 0.94 | 0.92 | 124980 |
| 1732166100 | 0.935 | -0.005 | -0.53 | 0.94 | 0.945 | 0.9 | 97383 |
| 1732079700 | 0.94 | 0.09 | 10.59 | 0.885 | 0.94 | 0.865 | 175069 |
| 1731993300 | 0.85 | 0.02 | 2.41 | 0.825 | 0.875 | 0.825 | 125273 |
| 1731906900 | 0.83 | 0 | 0.00 | 0.825 | 0.85 | 0.825 | 117095 |
| 1731647700 | 0.83 | -0.01 | -1.19 | 0.85 | 0.865 | 0.83 | 252314 |
| 1731561300 | 0.84 | 0.005 | 0.60 | 0.84 | 0.8425 | 0.81 | 132861 |
| 1731474900 | 0.835 | -0.035 | -4.02 | 0.88 | 0.895 | 0.835 | 339309 |
| 1731388500 | 0.87 | 0.065 | 8.07 | 0.825 | 0.89 | 0.825 | 433430 |
| 1731302100 | 0.805 | 0.065 | 8.78 | 0.74 | 0.8199999 | 0.74 | 578034 |
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
