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 | 1.68 | 1.75 | 1.58 | 9800 | 1.59928571 | DE |
| 4 | -0.12 | -6.66666666667 | 1.8 | 1.86 | 1.48 | 10156 | 1.64376368 | DE |
| 12 | -0.05 | -2.8901734104 | 1.73 | 2.1 | 1.48 | 8604 | 1.7592087 | DE |
| 26 | -0.29 | -14.7208121827 | 1.97 | 2.38 | 1.48 | 7855 | 1.860643 | DE |
| 52 | -0.88 | -34.375 | 2.56 | 2.84 | 1.48 | 6040 | 1.9753015 | DE |
| 156 | -8.42 | -83.3663366337 | 10.1 | 10.7 | 1.38 | 7819 | 4.44221559 | DE |
| 260 | -3.3095 | -66.3292915122 | 4.9895 | 11.8 | 1.38 | 6136 | 5.1617477 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 1.68 | 0.08 | 5.00 | 1.65 | 1.68 | 1.65 | 10400 |
| 1742489700 | 1.6 | -0.04 | -2.44 | 1.67 | 1.67 | 1.6 | 4800 |
| 1742403300 | 1.6399999 | 0.03 | 1.86 | 1.6399999 | 1.6399999 | 1.6 | 8400 |
| 1742316900 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1742230500 | 1.61 | 0.03 | 1.90 | 1.58 | 1.61 | 1.58 | 5200 |
| 1741971300 | 1.58 | 0.02 | 1.28 | 1.68 | 1.75 | 1.58 | 20800 |
| 1741884900 | 1.56 | -0.07 | -4.29 | 1.62 | 1.75 | 1.56 | 29200 |
| 1741798500 | 1.6299999 | 0.03 | 1.87 | 1.57 | 1.68 | 1.57 | 16000 |
| 1741712100 | 1.6 | -0.01 | -0.62 | 1.58 | 1.68 | 1.48 | 12000 |
| 1741625700 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1741366500 | 1.61 | -0.03 | -1.83 | 1.56 | 1.67 | 1.5 | 10000 |
| 1741280100 | 1.6399999 | 0.02 | 1.23 | 1.59 | 1.7 | 1.58 | 12400 |
| 1741193700 | 1.62 | -0.08 | -4.71 | 1.7 | 1.7 | 1.62 | 8400 |
| 1741107300 | 1.7 | -0.03 | -1.73 | 1.7 | 1.7 | 1.7 | 800 |
| 1741020900 | 1.73 | -0.08 | -4.42 | 1.79 | 1.79 | 1.72 | 5200 |
| 1740761700 | 1.81 | 0.04 | 2.26 | 1.81 | 1.81 | 1.81 | 400 |
| 1740675300 | 1.77 | 0.04 | 2.31 | 1.77 | 1.77 | 1.77 | 400 |
| 1740588900 | 1.73 | -0.02 | -1.14 | 1.76 | 1.86 | 1.73 | 15200 |
| 1740502500 | 1.75 | 0 | 0.00 | 1.76 | 1.86 | 1.75 | 14000 |
| 1740416100 | 1.75 | -0.01 | -0.57 | 1.77 | 1.84 | 1.75 | 16800 |
| 1740156900 | 1.76 | -0.05 | -2.76 | 1.8 | 1.8 | 1.76 | 2800 |
| 1740070500 | 1.81 | 0.03 | 1.69 | 1.76 | 1.82 | 1.76 | 5200 |
| 1739984100 | 1.78 | 0.03 | 1.71 | 1.76 | 1.83 | 1.76 | 7600 |
| 1739897700 | 1.75 | 0.01 | 0.57 | 1.78 | 1.83 | 1.75 | 13200 |
| 1739811300 | 1.74 | -0.04 | -2.25 | 1.77 | 1.89 | 1.69 | 22800 |
| 1739552100 | 1.78 | 0.02 | 1.14 | 1.77 | 1.84 | 1.77 | 10400 |
| 1739465700 | 1.76 | -0.05 | -2.76 | 1.75 | 1.9 | 1.74 | 13200 |
| 1739379300 | 1.81 | -0.02 | -1.09 | 1.8 | 1.81 | 1.7 | 9600 |
| 1739292900 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1739206500 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1738947300 | 1.83 | -0.03 | -1.61 | 1.83 | 1.83 | 1.83 | 1600 |
| 1738860900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1738774500 | 1.86 | 0.05 | 2.76 | 1.83 | 1.94 | 1.82 | 10000 |
| 1738688100 | 1.81 | 0.02 | 1.12 | 1.82 | 1.93 | 1.79 | 14800 |
| 1738601700 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1738342500 | 1.79 | 0.02 | 1.13 | 1.79 | 1.79 | 1.79 | 400 |
| 1738256100 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1738169700 | 1.77 | -0.03 | -1.67 | 1.78 | 1.78 | 1.77 | 1200 |
| 1738083300 | 1.8 | -0.09 | -4.76 | 1.82 | 1.82 | 1.8 | 3600 |
| 1737996900 | 1.89 | 0.11 | 6.18 | 1.75 | 1.89 | 1.75 | 3600 |
| 1737737700 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737651300 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737564900 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737478500 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1737392100 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 1200 |
| 1737132900 | 1.78 | 0.05 | 2.89 | 1.72 | 1.78 | 1.71 | 16400 |
| 1737046500 | 1.73 | -0.1 | -5.46 | 1.84 | 1.84 | 1.71 | 12400 |
| 1736960100 | 1.83 | -0.06 | -3.17 | 1.83 | 1.83 | 1.83 | 400 |
| 1736873700 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 1600 |
| 1736787300 | 1.89 | -0.05 | -2.58 | 1.96 | 1.96 | 1.89 | 2800 |
| 1736528100 | 1.94 | -0.05 | -2.51 | 1.96 | 1.96 | 1.9 | 9600 |
| 1736441700 | 1.99 | 0.02 | 1.02 | 1.99 | 1.99 | 1.99 | 400 |
| 1736355300 | 1.97 | 0.03 | 1.55 | 1.97 | 1.97 | 1.97 | 400 |
| 1736268900 | 1.94 | 0.01 | 0.52 | 1.94 | 1.94 | 1.94 | 400 |
| 1736182500 | 1.93 | 0 | 0.00 | 1.94 | 1.94 | 1.93 | 1200 |
| 1735923300 | 1.93 | -0.04 | -2.03 | 1.96 | 1.96 | 1.93 | 1200 |
| 1735836900 | 1.97 | -0.07 | -3.43 | 2.02 | 2.02 | 1.91 | 10400 |
| 1735577700 | 2.04 | 0.32 | 18.60 | 1.73 | 2.1 | 1.73 | 45600 |
| 1735318500 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1734972900 | 1.72 | 0.03 | 1.78 | 1.7 | 1.72 | 1.7 | 2400 |
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
