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 | 0.015 | 0.828729281768 | 1.81 | 1.89 | 1.765 | 69250 | 1.88292419 | DE |
| 4 | -0.13 | -6.64961636829 | 1.955 | 1.98 | 1.765 | 20700 | 1.86855072 | DE |
| 12 | -0.12 | -6.16966580977 | 1.945 | 2.14 | 1.73 | 33546 | 1.91577146 | DE |
| 26 | -0.185 | -9.2039800995 | 2.01 | 2.14 | 1.73 | 25017 | 1.93971846 | DE |
| 52 | -0.305 | -14.3192488263 | 2.13 | 2.41 | 1.73 | 20653 | 2.00215615 | DE |
| 156 | -0.035 | -1.88172043011 | 1.86 | 3 | 1.53 | 20795 | 2.12276846 | DE |
| 260 | 0.535 | 41.4728682171 | 1.29 | 3 | 0.91 | 35316 | 1.64612481 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 1.86 | -0.03 | -1.33 | 1.89 | 1.89 | 1.835 | 11500 |
| 1735318500 | 1.885 | 0.08 | 4.14 | 1.81 | 1.885 | 1.765 | 127000 |
| 1734972900 | 1.81 | -0.04 | -1.90 | 1.815 | 1.815 | 1.795 | 83000 |
| 1734713700 | 1.845 | -0.03 | -1.34 | 1.9 | 1.9 | 1.83 | 5500 |
| 1734627300 | 1.87 | -0.03 | -1.58 | 1.865 | 1.87 | 1.85 | 7000 |
| 1734540900 | 1.9 | 0 | 0.26 | 1.9 | 1.9 | 1.9 | 500 |
| 1734454500 | 1.895 | -0.03 | -1.56 | 1.885 | 1.935 | 1.87 | 16000 |
| 1734368100 | 1.925 | -0.02 | -0.77 | 1.93 | 1.93 | 1.925 | 3500 |
| 1734108900 | 1.94 | 0.07 | 3.74 | 1.86 | 1.94 | 1.85 | 10500 |
| 1734022500 | 1.87 | -0.06 | -3.11 | 1.94 | 1.955 | 1.83 | 21500 |
| 1733936100 | 1.93 | 0 | 0.26 | 1.91 | 1.95 | 1.905 | 9500 |
| 1733849700 | 1.925 | -0.01 | -0.26 | 1.9 | 1.93 | 1.9 | 8000 |
| 1733763300 | 1.93 | -0.03 | -1.53 | 1.94 | 1.98 | 1.93 | 3500 |
| 1733504100 | 1.96 | 0 | 0.00 | 1.96 | 1.98 | 1.96 | 2500 |
| 1733417700 | 1.96 | 0.04 | 2.08 | 1.955 | 1.96 | 1.955 | 1000 |
| 1733331300 | 1.92 | -0.05 | -2.54 | 1.975 | 1.975 | 1.92 | 5500 |
| 1733244900 | 1.97 | 0.09 | 4.79 | 1.895 | 1.97 | 1.895 | 14000 |
| 1733158500 | 1.88 | -0.08 | -4.08 | 1.94 | 1.96 | 1.88 | 41000 |
| 1732899300 | 1.96 | -0.09 | -4.39 | 2.02 | 2.02 | 1.96 | 25500 |
| 1732812900 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 500 |
| 1732726500 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1732640100 | 2.05 | 0.04 | 1.99 | 2.0099999 | 2.05 | 2 | 2500 |
| 1732553700 | 2.0099999 | 0.03 | 1.77 | 1.96 | 2.07 | 1.96 | 16500 |
| 1732294500 | 1.975 | 0.01 | 0.25 | 1.96 | 1.975 | 1.96 | 2500 |
| 1732208100 | 1.97 | 0.01 | 0.77 | 2.04 | 2.04 | 1.955 | 9500 |
| 1732121700 | 1.955 | 0.02 | 0.77 | 1.94 | 1.96 | 1.94 | 9500 |
| 1732035300 | 1.94 | -0.04 | -2.02 | 1.975 | 1.98 | 1.94 | 12500 |
| 1731948900 | 1.98 | 0 | 0.00 | 1.995 | 1.995 | 1.98 | 1000 |
| 1731689700 | 1.98 | 0.03 | 1.54 | 1.935 | 1.98 | 1.935 | 4500 |
| 1731603300 | 1.95 | 0.02 | 1.04 | 1.96 | 1.96 | 1.945 | 13500 |
| 1731516900 | 1.93 | -0.08 | -3.98 | 2.04 | 2.1 | 1.915 | 118500 |
| 1731430500 | 2.0099999 | -0.06 | -2.90 | 2.1 | 2.1 | 2 | 49500 |
| 1731344100 | 2.07 | 0.02 | 0.98 | 2.13 | 2.14 | 2.06 | 30500 |
| 1731084900 | 2.05 | 0.02 | 0.99 | 2.07 | 2.07 | 1.96 | 115500 |
| 1730998500 | 2.0299999 | 0.03 | 1.75 | 2 | 2.06 | 1.88 | 134500 |
| 1730912100 | 1.995 | -0.01 | -0.25 | 1.985 | 2.0299999 | 1.945 | 109500 |
| 1730825700 | 2 | 0.1 | 4.99 | 1.935 | 2.0099999 | 1.93 | 187500 |
| 1730739300 | 1.905 | 0.1 | 5.54 | 1.825 | 1.935 | 1.825 | 90500 |
| 1730480100 | 1.805 | -0.02 | -0.82 | 1.8 | 1.835 | 1.79 | 14000 |
| 1730393700 | 1.82 | 0.02 | 1.11 | 1.82 | 1.9 | 1.805 | 131000 |
| 1730307300 | 1.8 | -0.04 | -1.91 | 1.845 | 1.85 | 1.8 | 22000 |
| 1730220900 | 1.835 | 0.05 | 3.09 | 1.84 | 1.875 | 1.8 | 25000 |
| 1730134500 | 1.78 | -0.02 | -1.11 | 1.84 | 1.87 | 1.78 | 18000 |
| 1729871700 | 1.8 | -0.01 | -0.28 | 1.825 | 1.87 | 1.8 | 24500 |
| 1729785300 | 1.805 | 0.04 | 2.27 | 1.78 | 1.82 | 1.78 | 18000 |
| 1729698900 | 1.765 | -0.01 | -0.28 | 1.73 | 1.79 | 1.73 | 29000 |
| 1729612500 | 1.77 | 0 | 0.00 | 1.795 | 1.795 | 1.755 | 12000 |
| 1729526100 | 1.77 | -0.02 | -1.12 | 1.78 | 1.875 | 1.77 | 63000 |
| 1729266900 | 1.79 | -0.06 | -3.24 | 1.87 | 1.94 | 1.745 | 89000 |
| 1729180500 | 1.85 | -0.02 | -0.80 | 1.87 | 1.89 | 1.82 | 18000 |
| 1729094100 | 1.865 | 0.01 | 0.81 | 1.865 | 1.865 | 1.855 | 3500 |
| 1729007700 | 1.85 | -0.05 | -2.37 | 1.91 | 1.91 | 1.85 | 13000 |
| 1728921300 | 1.895 | 0.01 | 0.26 | 1.895 | 1.895 | 1.865 | 5500 |
| 1728662100 | 1.89 | 0 | 0.00 | 1.895 | 1.895 | 1.89 | 5000 |
| 1728575700 | 1.89 | -0.04 | -1.82 | 1.945 | 1.95 | 1.88 | 16000 |
| 1728489300 | 1.925 | -0.02 | -1.03 | 1.93 | 1.93 | 1.925 | 3000 |
| 1728402900 | 1.945 | 0 | 0.00 | 1.925 | 1.945 | 1.915 | 20500 |
| 1728316500 | 1.945 | 0.05 | 2.37 | 1.89 | 2 | 1.89 | 108500 |
| 1728057300 | 1.9 | 0 | 0.00 | 1.88 | 1.9 | 1.86 | 16000 |
| 1727970900 | 1.9 | -0.06 | -3.06 | 1.995 | 1.995 | 1.9 | 28000 |
| 1727884500 | 1.96 | -0.03 | -1.26 | 1.96 | 1.96 | 1.96 | 1000 |
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
