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 | 0 | 1.28 | 1.28 | 1.22 | 174281 | 1.23991116 | DE |
| 4 | -0.03 | -2.29007633588 | 1.31 | 1.34 | 1.22 | 186485 | 1.2820512 | DE |
| 12 | -0.025 | -1.91570881226 | 1.305 | 1.34 | 1.22 | 181319 | 1.28028874 | DE |
| 26 | -0.07 | -5.18518518519 | 1.35 | 1.35 | 1.22 | 189934 | 1.28432729 | DE |
| 52 | -0.07 | -5.18518518519 | 1.35 | 1.35 | 1.22 | 189934 | 1.28432729 | DE |
| 156 | -0.07 | -5.18518518519 | 1.35 | 1.35 | 1.22 | 189934 | 1.28432729 | DE |
| 260 | -0.07 | -5.18518518519 | 1.35 | 1.35 | 1.22 | 189934 | 1.28432729 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 1.28 | 0.05 | 4.07 | 1.24 | 1.28 | 1.24 | 58169 |
| 1742447700 | 1.23 | 0 | 0.00 | 1.24 | 1.24 | 1.23 | 217777 |
| 1742361300 | 1.23 | 0.01 | 0.82 | 1.24 | 1.245 | 1.22 | 145264 |
| 1742274900 | 1.22 | -0.04 | -2.79 | 1.25 | 1.25 | 1.22 | 208802 |
| 1742188500 | 1.2549999 | 0.01 | 1.21 | 1.25 | 1.275 | 1.25 | 168947 |
| 1741929300 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.23 | 197538 |
| 1741842900 | 1.26 | -0.02 | -1.56 | 1.28 | 1.28 | 1.25 | 150853 |
| 1741756500 | 1.28 | 0.02 | 1.59 | 1.27 | 1.28 | 1.26 | 98477 |
| 1741670100 | 1.26 | -0.03 | -2.33 | 1.275 | 1.3 | 1.26 | 270159 |
| 1741583700 | 1.29 | -0.01 | -0.77 | 1.285 | 1.29 | 1.27 | 44311 |
| 1741324500 | 1.3 | -0.04 | -2.99 | 1.33 | 1.33 | 1.295 | 303119 |
| 1741238100 | 1.34 | 0.04 | 3.08 | 1.315 | 1.34 | 1.3 | 109164 |
| 1741151700 | 1.3 | 0 | 0.00 | 1.3 | 1.315 | 1.295 | 100568 |
| 1741065300 | 1.3 | 0.01 | 0.78 | 1.29 | 1.34 | 1.285 | 192954 |
| 1740978900 | 1.29 | 0.01 | 0.78 | 1.285 | 1.3 | 1.285 | 113097 |
| 1740719700 | 1.28 | -0.02 | -1.54 | 1.31 | 1.335 | 1.28 | 316246 |
| 1740633300 | 1.3 | 0.01 | 0.78 | 1.305 | 1.31 | 1.3 | 43114 |
| 1740546900 | 1.29 | -0.03 | -2.27 | 1.32 | 1.32 | 1.29 | 384970 |
| 1740460500 | 1.32 | 0.02 | 1.15 | 1.31 | 1.34 | 1.3 | 304441 |
| 1740374100 | 1.305 | 0.01 | 0.77 | 1.3 | 1.305 | 1.285 | 237551 |
| 1740114900 | 1.295 | 0 | 0.00 | 1.3 | 1.31 | 1.29 | 183365 |
| 1740028500 | 1.295 | -0.01 | -0.38 | 1.31 | 1.31 | 1.295 | 156767 |
| 1739942100 | 1.3 | 0 | 0.19 | 1.3 | 1.3 | 1.29 | 147775 |
| 1739855700 | 1.2975 | -0.02 | -1.33 | 1.31 | 1.31 | 1.295 | 84508 |
| 1739769300 | 1.315 | 0.01 | 0.77 | 1.335 | 1.335 | 1.305 | 128461 |
| 1739510100 | 1.305 | 0 | 0.38 | 1.325 | 1.33 | 1.3 | 205421 |
| 1739423700 | 1.3 | -0.03 | -2.26 | 1.33 | 1.33 | 1.3 | 195797 |
| 1739337300 | 1.33 | 0.01 | 0.76 | 1.32 | 1.33 | 1.31 | 107105 |
| 1739250900 | 1.32 | 0.02 | 1.54 | 1.315 | 1.32 | 1.315 | 63015 |
| 1739164500 | 1.3 | -0.01 | -0.38 | 1.3 | 1.31 | 1.3 | 208394 |
| 1738905300 | 1.305 | 0 | 0.00 | 1.3075 | 1.325 | 1.3 | 197450 |
| 1738818900 | 1.305 | 0.02 | 1.56 | 1.305 | 1.305 | 1.27 | 322882 |
| 1738732500 | 1.285 | -0.04 | -2.65 | 1.31 | 1.32 | 1.285 | 185844 |
| 1738646100 | 1.32 | 0.03 | 2.33 | 1.29 | 1.32 | 1.285 | 211777 |
| 1738559700 | 1.29 | -0.02 | -1.53 | 1.31 | 1.31 | 1.28 | 58237 |
| 1738300500 | 1.31 | 0.03 | 2.34 | 1.305 | 1.32 | 1.28 | 235819 |
| 1738214100 | 1.28 | 0 | 0.00 | 1.3 | 1.3 | 1.28 | 38461 |
| 1738127700 | 1.28 | 0.01 | 0.79 | 1.27 | 1.325 | 1.27 | 114030 |
| 1738041300 | 1.27 | 0.01 | 0.40 | 1.27 | 1.33 | 1.2649999 | 262248 |
| 1737695700 | 1.2649999 | -0.02 | -1.56 | 1.285 | 1.3 | 1.2649999 | 489704 |
| 1737609300 | 1.285 | 0.03 | 2.80 | 1.2649999 | 1.285 | 1.26 | 182961 |
| 1737522900 | 1.25 | 0 | 0.00 | 1.26 | 1.26 | 1.25 | 185997 |
| 1737436500 | 1.25 | 0 | 0.00 | 1.25 | 1.2649999 | 1.25 | 275035 |
| 1737350100 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.25 | 129909 |
| 1737090900 | 1.26 | -0.01 | -0.40 | 1.2649999 | 1.275 | 1.25 | 239633 |
| 1737004500 | 1.2649999 | 0.01 | 1.20 | 1.26 | 1.2649999 | 1.245 | 103540 |
| 1736918100 | 1.25 | -0.04 | -3.10 | 1.25 | 1.26 | 1.245 | 368277 |
| 1736831700 | 1.29 | 0.03 | 1.98 | 1.2649999 | 1.29 | 1.24 | 148218 |
| 1736745300 | 1.2649999 | -0.01 | -0.39 | 1.29 | 1.3 | 1.26 | 207493 |
| 1736486100 | 1.27 | -0.02 | -1.17 | 1.28 | 1.305 | 1.27 | 361863 |
| 1736399700 | 1.285 | -0.01 | -0.39 | 1.29 | 1.305 | 1.28 | 165609 |
| 1736313300 | 1.29 | 0.01 | 0.39 | 1.29 | 1.305 | 1.2649999 | 160561 |
| 1736226900 | 1.285 | 0.04 | 3.21 | 1.29 | 1.29 | 1.285 | 121484 |
| 1736140500 | 1.245 | 0.01 | 0.40 | 1.24 | 1.245 | 1.24 | 5900 |
| 1735881300 | 1.24 | -0.01 | -0.80 | 1.25 | 1.26 | 1.24 | 117201 |
| 1735794900 | 1.25 | 0.01 | 0.81 | 1.27 | 1.27 | 1.25 | 62679 |
| 1735617660 | 1.24 | -0.04 | -2.75 | 1.27 | 1.27 | 1.24 | 258235 |
| 1735535700 | 1.275 | 0 | 0.00 | 1.275 | 1.29 | 1.275 | 190613 |
| 1735276500 | 1.275 | -0.01 | -0.39 | 1.305 | 1.305 | 1.275 | 63347 |
| 1735014060 | 1.28 | 0 | 0.00 | 1.31 | 1.31 | 1.27 | 55000 |
| 1734930900 | 1.28 | 0 | 0.00 | 1.29 | 1.31 | 1.28 | 278098 |
| 1734671700 | 1.28 | -0.02 | -1.54 | 1.285 | 1.3 | 1.27 | 220096 |
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
