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 | -0.32 | -27.8260869565 | 1.15 | 1.15 | 0.75 | 13827 | 1.04514016 | CS |
| 4 | -0.72 | -46.4516129032 | 1.55 | 1.7 | 0.75 | 24248 | 1.16779369 | CS |
| 12 | 0.705 | 564 | 0.125 | 2.08 | 0.125 | 111080 | 1.21872547 | CS |
| 26 | 0.765 | 1176.92307692 | 0.065 | 2.08 | 0.045 | 63824 | 0.97800081 | CS |
| 52 | 0.625 | 304.87804878 | 0.205 | 2.08 | 0.045 | 60292 | 0.91136826 | CS |
| 156 | 0.625 | 304.87804878 | 0.205 | 2.08 | 0.045 | 60292 | 0.91136826 | CS |
| 260 | 0.625 | 304.87804878 | 0.205 | 2.08 | 0.045 | 60292 | 0.91136826 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741039500 | 0.99 | 0.08 | 8.79 | 0.95 | 1 | 0.95 | 12200 |
| 1740780300 | 0.91 | -0.04 | -4.21 | 0.9 | 0.91 | 0.9 | 2000 |
| 1740693900 | 0.95 | -0.15 | -13.64 | 1.09 | 1.09 | 0.95 | 7800 |
| 1740607500 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.07 | 2100 |
| 1740521100 | 1.08 | -0.12 | -10.00 | 1.15 | 1.15 | 0.98 | 45034 |
| 1740434700 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1000 |
| 1740175500 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.15 | 16200 |
| 1740089100 | 1.2 | -0.04 | -3.23 | 1.2 | 1.2 | 1.2 | 4880 |
| 1740002700 | 1.24 | 0.14 | 12.73 | 1.15 | 1.26 | 1.1299999 | 24908 |
| 1739916300 | 1.1 | -0.18 | -14.06 | 1.15 | 1.2 | 1.1 | 64716 |
| 1739570700 | 1.28 | 0.18 | 16.36 | 1.2 | 1.3 | 1.18 | 11643 |
| 1739484300 | 1.1 | 0.02 | 1.85 | 1.08 | 1.15 | 1.07 | 41100 |
| 1739397900 | 1.08 | -0.07 | -6.09 | 1.1 | 1.15 | 1 | 18100 |
| 1739311500 | 1.15 | -0.14 | -10.85 | 1.2 | 1.25 | 1.05 | 93450 |
| 1739225100 | 1.29 | 0.09 | 7.50 | 1.25 | 1.29 | 1.2 | 3593 |
| 1738965900 | 1.2 | -0.1 | -7.69 | 1.33 | 1.36 | 1.2 | 39100 |
| 1738879500 | 1.3 | -0.06 | -4.41 | 1.35 | 1.35 | 1.25 | 18255 |
| 1738793100 | 1.36 | -0.02 | -1.45 | 1.28 | 1.7 | 1.28 | 30896 |
| 1738706700 | 1.3799999 | -0.22 | -13.75 | 1.55 | 1.55 | 1.3799999 | 23745 |
| 1738620300 | 1.6 | 0.17 | 11.89 | 1.35 | 1.6 | 1.15 | 68770 |
| 1738361100 | 1.43 | 0.01 | 0.70 | 1.42 | 1.43 | 1.37 | 27042 |
| 1738274700 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.4 | 13952 |
| 1738188300 | 1.4 | 0.09 | 6.87 | 1.37 | 1.43 | 1.35 | 119750 |
| 1738101900 | 1.31 | 0 | 0.00 | 1.35 | 1.3899999 | 1.3 | 16150 |
| 1738015500 | 1.31 | -0.01 | -0.76 | 1.29 | 1.35 | 1.15 | 19153 |
| 1737756300 | 1.32 | -0.05 | -3.65 | 1.37 | 1.37 | 1.17 | 47285 |
| 1737669900 | 1.37 | -0.01 | -0.72 | 1.35 | 1.48 | 1.32 | 18250 |
| 1737583500 | 1.3799999 | -0.09 | -6.12 | 1.3799999 | 1.4 | 1.21 | 35515 |
| 1737497100 | 1.47 | 0.32 | 27.83 | 1.3799999 | 1.5 | 1.32 | 116340 |
| 1737410700 | 1.15 | -0.03 | -2.54 | 1.24 | 1.24 | 1.12 | 31910 |
| 1737151500 | 1.18 | -0.03 | -2.48 | 1.08 | 1.25 | 1.08 | 93699 |
| 1737065100 | 1.21 | -0.29 | -19.33 | 1.48 | 1.49 | 1.2 | 56036 |
| 1736978700 | 1.5 | -0.18 | -10.71 | 1.54 | 1.55 | 1.44 | 32210 |
| 1736892300 | 1.68 | 0.28 | 20.00 | 1.53 | 1.72 | 1.3799999 | 120239 |
| 1736805900 | 1.4 | -0.68 | -32.69 | 1.7 | 1.75 | 1.3 | 234805 |
| 1736546700 | 2.08 | 0.48 | 30.00 | 1.55 | 2.08 | 1.49 | 648194 |
| 1736460300 | 1.6 | 0.55 | 52.38 | 1.34 | 1.65 | 1.34 | 449649 |
| 1736373900 | 1.05 | -0.45 | -30.00 | 1.08 | 1.1399999 | 0.96 | 204516 |
| 1736287500 | 1.5 | 0.57 | 61.29 | 1.37 | 1.55 | 0.89 | 1337822 |
| 1736201100 | 0.93 | 0.18 | 24.00 | 0.8 | 0.93 | 0.77 | 504953 |
| 1735941900 | 0.75 | 0.0600001 | 8.70 | 0.68 | 0.75 | 0.68 | 58000 |
| 1735855500 | 0.6899999 | 0.0599999 | 9.52 | 0.66 | 0.6899999 | 0.63 | 19632 |
| 1735682700 | 0.63 | -0.07 | -10.00 | 0.67 | 0.68 | 0.59 | 102618 |
| 1735596300 | 0.7 | 0.02 | 2.94 | 0.72 | 0.75 | 0.6899999 | 240886 |
| 1735337100 | 0.68 | 0.09 | 15.25 | 0.6899999 | 0.7 | 0.61 | 183599 |
| 1735077900 | 0.59 | -0.06 | -9.23 | 0.65 | 0.65 | 0.59 | 31345 |
| 1734991500 | 0.65 | 0.2400001 | 58.54 | 0.51 | 0.8 | 0.51 | 291618 |
| 1734732300 | 0.4099999 | 0.1199999 | 41.38 | 0.315 | 0.45 | 0.315 | 45505 |
| 1734645900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1734559500 | 0.29 | -0.05 | -14.71 | 0.295 | 0.3 | 0.27 | 245003 |
| 1734473100 | 0.34 | 0.0550001 | 19.30 | 0.29 | 0.39 | 0.29 | 63000 |
| 1734386700 | 0.2849999 | 0.0549999 | 23.91 | 0.255 | 0.385 | 0.255 | 24500 |
| 1734127500 | 0.23 | 0.055 | 31.43 | 0.175 | 0.23 | 0.175 | 214000 |
| 1734041100 | 0.175 | 0.035 | 25.00 | 0.15 | 0.175 | 0.15 | 1000 |
| 1733954700 | 0.14 | -0.09 | -39.13 | 0.23 | 0.23 | 0.14 | 2623 |
| 1733868300 | 0.23 | 0.11 | 91.67 | 0.125 | 0.23 | 0.125 | 40216 |
| 1733781900 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1733522700 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1733436300 | 0.12 | 0.045 | 60.00 | 0.09 | 0.13 | 0.09 | 807560 |
| 1733349900 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
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
