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 | 0.2 | 15.503875969 | 1.29 | 1.49 | 1.17 | 47034 | 1.34905453 | CS |
| 4 | 0.37 | 33.0357142857 | 1.12 | 1.5664 | 1.1085 | 64168 | 1.37759891 | CS |
| 12 | 0.15 | 11.1940298507 | 1.34 | 1.5664 | 1.02 | 43826 | 1.28825101 | CS |
| 26 | -0.12 | -7.45341614907 | 1.61 | 1.7395 | 0.967 | 40372 | 1.3118771 | CS |
| 52 | -0.87 | -36.8644067797 | 2.36 | 3.26 | 0.967 | 86072 | 1.72520548 | CS |
| 156 | -15.46 | -91.209439528 | 16.95 | 17.5 | 0.967 | 212117 | 4.53661704 | CS |
| 260 | -5.67 | -79.1899441341 | 7.16 | 17.5 | 0.967 | 161907 | 5.29698922 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.445 | 0.03 | 1.76 | 1.4 | 1.49 | 1.3896 | 37223 |
| 1732232100 | 1.42 | 0.02 | 1.43 | 1.33 | 1.44 | 1.33 | 27092 |
| 1732145700 | 1.4 | 0.12 | 9.37 | 1.2853 | 1.4 | 1.2512 | 90884 |
| 1732059300 | 1.28 | 0.05 | 4.07 | 1.23 | 1.33 | 1.2 | 26199 |
| 1731972900 | 1.23 | -0.03 | -2.38 | 1.26 | 1.3 | 1.22 | 17718 |
| 1731713700 | 1.26 | -0.03 | -2.33 | 1.3 | 1.31 | 1.19 | 73755 |
| 1731627300 | 1.29 | -0.05 | -3.73 | 1.32 | 1.32 | 1.27 | 16875 |
| 1731540900 | 1.34 | -0.03 | -2.19 | 1.301 | 1.35 | 1.2782 | 49065 |
| 1731454500 | 1.37 | -0.11 | -7.43 | 1.43 | 1.46 | 1.29 | 27337 |
| 1731368100 | 1.48 | -0.04 | -2.63 | 1.48 | 1.56 | 1.42 | 116493 |
| 1731108900 | 1.52 | 0.3 | 24.59 | 1.1399999 | 1.5664 | 1.1085 | 463972 |
| 1731022500 | 1.22 | 0.01 | 0.83 | 1.18 | 1.2399 | 1.15 | 36275 |
| 1730936100 | 1.21 | 0.04 | 3.42 | 1.1387 | 1.25 | 1.1387 | 22341 |
| 1730849700 | 1.17 | 0.01 | 0.86 | 1.2 | 1.24 | 1.12 | 35882 |
| 1730763300 | 1.16 | -0.03 | -2.52 | 1.15 | 1.21 | 1.15 | 18371 |
| 1730500500 | 1.19 | 0.02 | 1.71 | 1.2 | 1.23 | 1.19 | 4827 |
| 1730414100 | 1.17 | -0.06 | -4.88 | 1.22 | 1.235 | 1.16 | 56155 |
| 1730327700 | 1.23 | -0.02 | -1.60 | 1.25 | 1.27 | 1.2012 | 20280 |
| 1730241300 | 1.25 | -0.02 | -1.57 | 1.25 | 1.29 | 1.2 | 19901 |
| 1730154900 | 1.27 | 0.06 | 4.96 | 1.21 | 1.3 | 1.21 | 25179 |
| 1729895700 | 1.21 | 0.11 | 10.00 | 1.12 | 1.332 | 1.12 | 143778 |
| 1729809300 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.22 | 1.1 | 62262 |
| 1729722900 | 1.11 | -0.03 | -2.63 | 1.1521999 | 1.167 | 1.11 | 17530 |
| 1729636500 | 1.1399999 | -0.03 | -2.56 | 1.1399999 | 1.17 | 1.1399999 | 1978 |
| 1729550100 | 1.17 | -0.01 | -1.15 | 1.17 | 1.2 | 1.16 | 34537 |
| 1729290900 | 1.1836 | -0.01 | -0.54 | 1.19 | 1.2347 | 1.16 | 12294 |
| 1729204500 | 1.19 | -0.04 | -3.25 | 1.22 | 1.25 | 1.1399999 | 39766 |
| 1729118100 | 1.23 | 0.05 | 4.24 | 1.17 | 1.23 | 1.17 | 24735 |
| 1729031700 | 1.18 | 0.02 | 1.72 | 1.17 | 1.3183 | 1.1299999 | 73990 |
| 1728945300 | 1.16 | -0.02 | -1.69 | 1.17 | 1.18 | 1.15 | 18301 |
| 1728686100 | 1.18 | -0.02 | -1.67 | 1.17 | 1.2 | 1.1608 | 5770 |
| 1728599700 | 1.2 | 0.01 | 0.84 | 1.24 | 1.24 | 1.18 | 5751 |
| 1728513300 | 1.19 | -0.03 | -2.46 | 1.22 | 1.29 | 1.18 | 21844 |
| 1728426900 | 1.22 | -0.05 | -3.94 | 1.25 | 1.25 | 1.2035 | 4241 |
| 1728340500 | 1.27 | -0.01 | -0.39 | 1.23 | 1.2942 | 1.205 | 14785 |
| 1728081300 | 1.275 | 0.05 | 4.51 | 1.26 | 1.35 | 1.24 | 56568 |
| 1727994900 | 1.22 | 0.03 | 2.22 | 1.15 | 1.27 | 1.15 | 30992 |
| 1727908500 | 1.1935 | -0.03 | -2.17 | 1.1984 | 1.23 | 1.1399999 | 29302 |
| 1727822100 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.2 | 37760 |
| 1727735520 | 1.24 | 0.04 | 3.33 | 1.225 | 1.24 | 1.2 | 29168 |
| 1727476500 | 1.2 | 0.02 | 2.13 | 1.18 | 1.23 | 1.15 | 28888 |
| 1727390100 | 1.175 | -0.01 | -0.42 | 1.21 | 1.235 | 1.12 | 47105 |
| 1727303700 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.16 | 20085 |
| 1727217300 | 1.19 | 0.02 | 1.71 | 1.15 | 1.27 | 1.15 | 23885 |
| 1727130900 | 1.17 | -0.13 | -10.00 | 1.3 | 1.31 | 1.15 | 85605 |
| 1726871700 | 1.3 | 0.21 | 19.27 | 1.1 | 1.3 | 1.1 | 181732 |
| 1726785300 | 1.09 | 0.04 | 3.81 | 1.06 | 1.11 | 1.06 | 50896 |
| 1726698900 | 1.05 | -0.03 | -2.78 | 1.09 | 1.11 | 1.05 | 41388 |
| 1726612500 | 1.08 | 0.01 | 0.93 | 1.095 | 1.1097 | 1.02 | 54852 |
| 1726526100 | 1.07 | -0.09 | -7.76 | 1.17 | 1.19 | 1.06 | 65250 |
| 1726266900 | 1.16 | -0.08 | -6.45 | 1.24 | 1.2891 | 1.15 | 25808 |
| 1726180500 | 1.24 | -0.02 | -1.59 | 1.24 | 1.3 | 1.2 | 16276 |
| 1726094100 | 1.26 | 0 | 0.00 | 1.23 | 1.26 | 1.2 | 13772 |
| 1726007700 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3 | 1.24 | 6900 |
| 1725921300 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.23 | 12780 |
| 1725662100 | 1.3 | 0 | 0.00 | 1.3 | 1.3183 | 1.25 | 24382 |
| 1725575700 | 1.3 | -0.01 | -0.76 | 1.31 | 1.32 | 1.3 | 13181 |
| 1725489300 | 1.31 | -0.04 | -2.96 | 1.3 | 1.35 | 1.3 | 17157 |
| 1725402900 | 1.35 | 0.02 | 1.50 | 1.355 | 1.355 | 1.3043 | 11543 |
| 1725057300 | 1.33 | -0.01 | -1.04 | 1.34 | 1.35 | 1.3132 | 5396 |
| 1724970900 | 1.344 | 0.02 | 1.82 | 1.33 | 1.35 | 1.3 | 13036 |
| 1724884500 | 1.32 | -0.01 | -0.38 | 1.31 | 1.33 | 1.3 | 5976 |
| 1724798100 | 1.325 | 0.03 | 2.71 | 1.29 | 1.35 | 1.29 | 27079 |
| 1724711700 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3651 | 1.2501 | 17289 |
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
