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 | -0.005 | -0.3861003861 | 1.295 | 1.325 | 1.29 | 19165 | 1.31532194 | DE |
| 4 | 0.03 | 2.38095238095 | 1.26 | 1.325 | 1.25 | 33117 | 1.28400096 | DE |
| 12 | 0.11 | 9.32203389831 | 1.18 | 1.325 | 1.165 | 39259 | 1.24918142 | DE |
| 26 | 0.15 | 13.1578947368 | 1.14 | 1.4 | 1.11 | 38396 | 1.2263154 | DE |
| 52 | 0.3 | 30.303030303 | 0.99 | 1.4 | 0.985 | 36397 | 1.16084379 | DE |
| 156 | -0.41 | -24.1176470588 | 1.7 | 1.72 | 0.9 | 33073 | 1.18066266 | DE |
| 260 | -0.19 | -12.8378378378 | 1.48 | 1.82 | 0.9 | 33004 | 1.32650094 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732857300 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 16277 |
| 1732770900 | 1.32 | 0.01 | 0.76 | 1.31 | 1.325 | 1.31 | 34722 |
| 1732684500 | 1.31 | 0 | 0.00 | 1.305 | 1.31 | 1.305 | 11327 |
| 1732598100 | 1.31 | 0.02 | 1.16 | 1.295 | 1.31 | 1.295 | 33498 |
| 1732511700 | 1.295 | 0 | 0.39 | 1.295 | 1.295 | 1.295 | 1 |
| 1732252500 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 1 |
| 1732166100 | 1.29 | -0.03 | -1.90 | 1.295 | 1.295 | 1.29 | 20000 |
| 1732079700 | 1.315 | 0 | 0.00 | 1.315 | 1.315 | 1.315 | 0 |
| 1731993300 | 1.315 | 0.03 | 2.73 | 1.315 | 1.315 | 1.315 | 2500 |
| 1731906900 | 1.28 | 0 | 0.00 | 1.285 | 1.32 | 1.28 | 45373 |
| 1731647700 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1731561300 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 75000 |
| 1731474900 | 1.28 | -0.04 | -2.66 | 1.3 | 1.3 | 1.28 | 47729 |
| 1731388500 | 1.315 | 0.07 | 5.20 | 1.27 | 1.315 | 1.27 | 24923 |
| 1731302100 | 1.25 | -0.05 | -3.85 | 1.28 | 1.285 | 1.25 | 78898 |
| 1731042900 | 1.3 | 0 | 0.00 | 1.295 | 1.32 | 1.295 | 41604 |
| 1730956500 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 10000 |
| 1730870100 | 1.3 | 0.03 | 2.36 | 1.28 | 1.3 | 1.28 | 38335 |
| 1730783700 | 1.27 | 0.01 | 0.79 | 1.275 | 1.275 | 1.27 | 72688 |
| 1730697300 | 1.26 | 0.01 | 1.20 | 1.26 | 1.2649999 | 1.26 | 43226 |
| 1730438100 | 1.245 | -0.04 | -2.73 | 1.295 | 1.295 | 1.245 | 35685 |
| 1730351700 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1730265300 | 1.28 | 0.01 | 0.39 | 1.29 | 1.295 | 1.28 | 61550 |
| 1730178900 | 1.275 | -0.01 | -0.39 | 1.275 | 1.275 | 1.275 | 200 |
| 1730092500 | 1.28 | 0.01 | 0.39 | 1.3 | 1.31 | 1.275 | 39347 |
| 1729833300 | 1.275 | -0.04 | -2.67 | 1.275 | 1.275 | 1.275 | 10001 |
| 1729746900 | 1.31 | -0.01 | -0.76 | 1.32 | 1.32 | 1.31 | 67447 |
| 1729660500 | 1.32 | 0.05 | 3.53 | 1.3 | 1.325 | 1.3 | 49849 |
| 1729574100 | 1.275 | 0 | 0.00 | 1.275 | 1.275 | 1.275 | 0 |
| 1729487700 | 1.275 | -0.02 | -1.54 | 1.29 | 1.29 | 1.275 | 33859 |
| 1729228500 | 1.295 | 0.02 | 1.97 | 1.29 | 1.3 | 1.28 | 67456 |
| 1729142100 | 1.27 | 0.01 | 0.40 | 1.27 | 1.27 | 1.27 | 10000 |
| 1729055700 | 1.2649999 | 0 | 0.40 | 1.275 | 1.28 | 1.26 | 35118 |
| 1728969300 | 1.26 | 0.01 | 0.80 | 1.25 | 1.26 | 1.25 | 64867 |
| 1728882900 | 1.25 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.205 | 7207 |
| 1728623700 | 1.25 | 0.01 | 1.21 | 1.23 | 1.25 | 1.21 | 68615 |
| 1728537300 | 1.235 | 0 | 0.00 | 1.235 | 1.25 | 1.235 | 40247 |
| 1728450900 | 1.235 | 0.03 | 2.07 | 1.235 | 1.235 | 1.235 | 42020 |
| 1728364500 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1728278100 | 1.21 | -0.02 | -1.63 | 1.23 | 1.23 | 1.21 | 64035 |
| 1728022500 | 1.23 | 0.01 | 0.82 | 1.22 | 1.23 | 1.22 | 840 |
| 1727936100 | 1.22 | 0 | 0.00 | 1.235 | 1.235 | 1.22 | 7007 |
| 1727849700 | 1.22 | 0 | 0.41 | 1.23 | 1.23 | 1.22 | 29650 |
| 1727763300 | 1.215 | -0.03 | -2.02 | 1.225 | 1.225 | 1.215 | 16500 |
| 1727676900 | 1.24 | 0 | 0.40 | 1.23 | 1.24 | 1.23 | 40001 |
| 1727417700 | 1.235 | 0 | 0.00 | 1.235 | 1.235 | 1.235 | 6000 |
| 1727331300 | 1.235 | 0.04 | 3.35 | 1.235 | 1.235 | 1.235 | 29968 |
| 1727244900 | 1.195 | -0.01 | -0.42 | 1.195 | 1.195 | 1.195 | 32001 |
| 1727158500 | 1.2 | 0 | 0.42 | 1.195 | 1.205 | 1.195 | 18232 |
| 1727072100 | 1.195 | 0.01 | 0.42 | 1.195 | 1.195 | 1.195 | 27 |
| 1726812900 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.19 | 60246 |
| 1726726500 | 1.2 | -0.04 | -2.83 | 1.21 | 1.21 | 1.2 | 141014 |
| 1726640100 | 1.235 | 0 | 0.00 | 1.235 | 1.245 | 1.235 | 46257 |
| 1726553700 | 1.235 | 0.02 | 1.23 | 1.215 | 1.24 | 1.215 | 8867 |
| 1726467300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.21 | 107711 |
| 1726208100 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 4121 |
| 1726121700 | 1.2 | 0 | 0.42 | 1.19 | 1.2 | 1.19 | 90205 |
| 1726035300 | 1.195 | -0.01 | -0.42 | 1.165 | 1.195 | 1.165 | 10800 |
| 1725948900 | 1.2 | 0.03 | 2.56 | 1.18 | 1.205 | 1.18 | 176940 |
| 1725862500 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1725603300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 4 |
| 1725516900 | 1.17 | 0 | 0.00 | 1.175 | 1.175 | 1.17 | 39202 |
| 1725430500 | 1.17 | 0 | 0.00 | 1.17 | 1.2 | 1.17 | 27098 |
| 1725344100 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.17 | 18500 |
| 1725257700 | 1.18 | 0.03 | 2.61 | 1.18 | 1.18 | 1.18 | 40000 |
| 1724998500 | 1.15 | 0 | 0.00 | 1.155 | 1.155 | 1.15 | 179197 |
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
