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 | 0.04 | 3.57142857143 | 1.12 | 1.16 | 1.08 | 4250 | 1.10411765 | DE |
| 4 | 0.1 | 9.43396226415 | 1.06 | 1.16 | 1.04 | 7344 | 1.09029787 | DE |
| 12 | 0.01 | 0.869565217391 | 1.15 | 1.25 | 1 | 9600 | 1.09060185 | DE |
| 26 | -0.2 | -14.7058823529 | 1.36 | 1.43 | 1 | 8930 | 1.1511849 | DE |
| 52 | -0.1 | -7.93650793651 | 1.26 | 1.66 | 1 | 10799 | 1.34252528 | DE |
| 156 | -0.32 | -21.6216216216 | 1.48 | 1.79 | 0.978 | 9645 | 1.36279861 | DE |
| 260 | -0.89 | -43.4146341463 | 2.05 | 2.2 | 0.59 | 14787 | 1.28460609 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 1.16 | 0.08 | 7.41 | 1.16 | 1.16 | 1.16 | 500 |
| 1734713700 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 3000 |
| 1734627300 | 1.08 | -0.02 | -1.82 | 1.08 | 1.08 | 1.08 | 3500 |
| 1734540900 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.1 | 500 |
| 1734454500 | 1.12 | 0.01 | 0.90 | 1.12 | 1.12 | 1.12 | 10000 |
| 1734368100 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1734108900 | 1.11 | -0.03 | -2.63 | 1.11 | 1.11 | 1.11 | 1500 |
| 1734022500 | 1.1399999 | 0.01 | 0.88 | 1.1299999 | 1.1399999 | 1.11 | 5000 |
| 1733936100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733849700 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733763300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1733504100 | 1.1299999 | 0.05 | 4.63 | 1.11 | 1.1299999 | 1.11 | 4500 |
| 1733417700 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 4000 |
| 1733331300 | 1.1 | -0.02 | -1.79 | 1.12 | 1.12 | 1.1 | 15000 |
| 1733244900 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 500 |
| 1733158500 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1399999 | 1.1 | 17000 |
| 1732899300 | 1.09 | 0.03 | 2.83 | 1.08 | 1.1 | 1.08 | 15000 |
| 1732812900 | 1.06 | -0.01 | -0.93 | 1.08 | 1.08 | 1.06 | 6000 |
| 1732726500 | 1.07 | 0.02 | 1.90 | 1.08 | 1.1 | 1.07 | 10000 |
| 1732640100 | 1.05 | 0.01 | 0.96 | 1.05 | 1.09 | 1.05 | 18000 |
| 1732553700 | 1.04 | 0.03 | 2.97 | 1.06 | 1.06 | 1.04 | 4000 |
| 1732294500 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1732208100 | 1.01 | -0.08 | -7.34 | 1.06 | 1.06 | 1.01 | 31000 |
| 1732121700 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 3000 |
| 1732035300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 3000 |
| 1731948900 | 1.09 | 0.04 | 3.81 | 1.09 | 1.09 | 1.09 | 3000 |
| 1731689700 | 1.05 | -0.02 | -1.87 | 1.08 | 1.08 | 1.05 | 3500 |
| 1731603300 | 1.07 | 0 | 0.00 | 1.08 | 1.1 | 1.07 | 7500 |
| 1731516900 | 1.07 | -0.02 | -1.83 | 1.07 | 1.07 | 1.07 | 1000 |
| 1731430500 | 1.09 | 0.05 | 4.81 | 1.1 | 1.1 | 1.03 | 24000 |
| 1731344100 | 1.04 | 0.04 | 4.00 | 1.06 | 1.1 | 1.04 | 46500 |
| 1731084900 | 1 | -0.15 | -13.04 | 1.16 | 1.16 | 1 | 45000 |
| 1730998500 | 1.15 | -0.03 | -2.54 | 1.17 | 1.17 | 1.15 | 6500 |
| 1730912100 | 1.18 | -0.04 | -3.28 | 1.19 | 1.19 | 1.18 | 6000 |
| 1730825700 | 1.22 | 0.01 | 0.83 | 1.21 | 1.22 | 1.21 | 4000 |
| 1730739300 | 1.21 | 0.04 | 3.42 | 1.22 | 1.22 | 1.21 | 1500 |
| 1730480100 | 1.17 | -0.02 | -1.68 | 1.21 | 1.24 | 1.17 | 7500 |
| 1730393700 | 1.19 | 0.02 | 1.71 | 1.23 | 1.23 | 1.19 | 6000 |
| 1730307300 | 1.17 | -0.02 | -1.68 | 1.2 | 1.25 | 1.17 | 22000 |
| 1730220900 | 1.19 | 0.03 | 2.59 | 1.19 | 1.19 | 1.19 | 3000 |
| 1730134500 | 1.16 | 0 | 0.00 | 1.15 | 1.18 | 1.15 | 4000 |
| 1729871700 | 1.16 | 0.01 | 0.87 | 1.2 | 1.2 | 1.15 | 21500 |
| 1729785300 | 1.15 | -0.05 | -4.17 | 1.21 | 1.21 | 1.15 | 14000 |
| 1729698900 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.2 | 1000 |
| 1729612500 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729526100 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729266900 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.18 | 0 |
| 1729180500 | 1.18 | 0.03 | 2.61 | 1.15 | 1.18 | 1.15 | 2500 |
| 1729094100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1729007700 | 1.15 | -0.01 | -0.86 | 1.11 | 1.19 | 1.11 | 14000 |
| 1728921300 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1728662100 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1728575700 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1728489300 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 1000 |
| 1728402900 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.16 | 1.1299999 | 1500 |
| 1728316500 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1728057300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1727970900 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1727884500 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1000 |
| 1727798100 | 1.12 | 0.03 | 2.75 | 1.12 | 1.17 | 1.12 | 16500 |
| 1727711700 | 1.09 | -0.06 | -5.22 | 1.15 | 1.15 | 1.09 | 13500 |
| 1727452500 | 1.15 | 0.01 | 0.88 | 1.15 | 1.17 | 1.11 | 32000 |
| 1727366100 | 1.1399999 | -0.06 | -5.00 | 1.22 | 1.22 | 1.11 | 57500 |
| 1727279700 | 1.2 | 0 | 0.00 | 1.2 | 1.26 | 1.2 | 23000 |
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
