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 | 0.01 | 0.719424460432 | 1.39 | 1.52 | 1.315 | 1432162 | 1.43993212 | CS |
| 4 | -0.89 | -38.864628821 | 2.29 | 2.4 | 1.315 | 2523488 | 1.76620536 | CS |
| 12 | 0.19 | 15.7024793388 | 1.21 | 2.565 | 1.185 | 2908990 | 1.9158462 | CS |
| 26 | 0.13 | 10.2362204724 | 1.27 | 2.565 | 1.03 | 1995814 | 1.73769911 | CS |
| 52 | -0.39 | -21.7877094972 | 1.79 | 2.85 | 1.03 | 1509118 | 1.76208937 | CS |
| 156 | -4.02 | -74.1697416974 | 5.42 | 5.798 | 1.025 | 1178631 | 2.14947585 | CS |
| 260 | -0.43 | -23.4972677596 | 1.83 | 22.91 | 1.025 | 912288 | 3.25074724 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 1.35 | -0.11 | -7.53 | 1.42 | 1.44 | 1.35 | 1509971 |
| 1742250900 | 1.46 | -0.02 | -1.35 | 1.45 | 1.485 | 1.3899999 | 988704 |
| 1741991700 | 1.48 | 0.09 | 6.47 | 1.42 | 1.52 | 1.415 | 1441911 |
| 1741905300 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.465 | 1.37 | 897809 |
| 1741818900 | 1.45 | 0.03 | 2.11 | 1.48 | 1.4957 | 1.415 | 1603509 |
| 1741732500 | 1.42 | 0.01 | 0.71 | 1.4 | 1.43 | 1.315 | 2419942 |
| 1741646100 | 1.41 | -0.1 | -6.62 | 1.4901 | 1.54 | 1.385 | 2182447 |
| 1741390500 | 1.51 | -0.06 | -3.82 | 1.58 | 1.585 | 1.47 | 1590124 |
| 1741304100 | 1.57 | -0.04 | -2.48 | 1.58 | 1.618 | 1.54 | 1397649 |
| 1741217700 | 1.61 | 0.06 | 3.54 | 1.6 | 1.62 | 1.54 | 1787040 |
| 1741131300 | 1.555 | 0.05 | 3.67 | 1.5 | 1.6264 | 1.435 | 2845108 |
| 1741044900 | 1.5 | -0.22 | -12.79 | 1.73 | 1.73 | 1.49 | 2773046 |
| 1740785700 | 1.72 | 0.07 | 4.24 | 1.6399999 | 1.7461 | 1.57 | 1896640 |
| 1740699300 | 1.65 | -0.08 | -4.62 | 1.75 | 1.87 | 1.6399999 | 1838353 |
| 1740612900 | 1.73 | 0.01 | 0.58 | 1.73 | 1.845 | 1.71 | 2039895 |
| 1740526500 | 1.72 | -0.1 | -5.49 | 1.81 | 1.82 | 1.67 | 1916138 |
| 1740440100 | 1.82 | -0.17 | -8.54 | 2 | 2.0179999 | 1.77 | 3932684 |
| 1740180900 | 1.99 | -0.05 | -2.45 | 2.1 | 2.15 | 1.97 | 3686353 |
| 1740094500 | 2.04 | -0.05 | -2.39 | 2.15 | 2.1587 | 1.965 | 4755458 |
| 1740008100 | 2.09 | 0.02 | 0.97 | 2.05 | 2.09 | 1.95 | 5122450 |
| 1739921700 | 2.07 | -0.23 | -10.00 | 2.31 | 2.4 | 1.94 | 6280700 |
| 1739576100 | 2.3 | 0.03 | 1.32 | 2.29 | 2.48 | 2.2599999 | 6600558 |
| 1739489700 | 2.27 | -0.28 | -10.98 | 2.2799999 | 2.35 | 2.0099999 | 10989413 |
| 1739403300 | 2.55 | 0.32 | 14.35 | 2.2 | 2.565 | 2.115 | 6050839 |
| 1739316900 | 2.23 | 0.01 | 0.45 | 2.2 | 2.44 | 2.14 | 3983354 |
| 1739230500 | 2.22 | 0.04 | 1.83 | 2.2799999 | 2.5428 | 2.09 | 5362727 |
| 1738971300 | 2.18 | 0.06 | 2.83 | 2.13 | 2.255 | 2.05 | 2645708 |
| 1738884900 | 2.12 | -0.33 | -13.47 | 2.44 | 2.47 | 2.0299999 | 5283917 |
| 1738798500 | 2.45 | 0.2 | 8.89 | 2.25 | 2.485 | 2.12 | 7698291 |
| 1738712100 | 2.25 | 0.4 | 21.62 | 1.86 | 2.32 | 1.78 | 12707997 |
| 1738625700 | 1.85 | 0.3 | 19.35 | 1.48 | 1.92 | 1.4513 | 6753248 |
| 1738366500 | 1.55 | -0.05 | -3.13 | 1.61 | 1.6449 | 1.51 | 1020953 |
| 1738280100 | 1.6 | 0.1 | 6.67 | 1.53 | 1.6299999 | 1.495 | 1356396 |
| 1738193700 | 1.5 | 0.02 | 1.35 | 1.45 | 1.58 | 1.4408 | 1726911 |
| 1738107300 | 1.48 | 0.03 | 2.07 | 1.48 | 1.4899 | 1.37 | 1541457 |
| 1738020900 | 1.45 | -0.13 | -8.23 | 1.55 | 1.56 | 1.42 | 1159592 |
| 1737761700 | 1.58 | 0.06 | 3.95 | 1.51 | 1.635 | 1.48 | 1432326 |
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | 0.02 | 1.33 | 1.5 | 1.53 | 1.4601 | 699013 |
| 1737502500 | 1.5 | 0.04 | 2.74 | 1.47 | 1.53 | 1.42 | 1030394 |
| 1737156900 | 1.46 | 0.07 | 5.04 | 1.3899999 | 1.4892 | 1.3863 | 960031 |
| 1737070500 | 1.3899999 | -0.05 | -3.47 | 1.46 | 1.48 | 1.36 | 703611 |
| 1736984100 | 1.44 | 0.11 | 8.27 | 1.4 | 1.5 | 1.3899999 | 1459493 |
| 1736897700 | 1.33 | -0.09 | -6.34 | 1.43 | 1.43 | 1.3 | 1292077 |
| 1736811300 | 1.42 | -0.08 | -5.33 | 1.51 | 1.52 | 1.375 | 1273887 |
| 1736552100 | 1.5 | -0.12 | -7.41 | 1.58 | 1.598843 | 1.4401 | 2484358 |
| 1736379300 | 1.62 | -0.13 | -7.43 | 1.75 | 1.82 | 1.61 | 2125623 |
| 1736292900 | 1.75 | -0.03 | -1.69 | 1.81 | 1.91 | 1.7 | 2590008 |
| 1736206500 | 1.78 | 0.01 | 0.56 | 1.85 | 1.909 | 1.7547 | 3487058 |
| 1735947300 | 1.77 | 0.17 | 10.63 | 1.6399999 | 1.77 | 1.59 | 3032292 |
| 1735860900 | 1.6 | 0.27 | 20.30 | 1.37 | 1.625 | 1.37 | 4588496 |
| 1735688100 | 1.33 | -0.02 | -1.48 | 1.37 | 1.37 | 1.27 | 1566818 |
| 1735601700 | 1.35 | 0.07 | 5.47 | 1.28 | 1.3799999 | 1.21 | 1790494 |
| 1735342500 | 1.28 | 0.03 | 2.40 | 1.26 | 1.35 | 1.24 | 1212047 |
| 1735256100 | 1.25 | 0.02 | 1.63 | 1.23 | 1.26 | 1.2 | 1222380 |
| 1735077840 | 1.23 | 0.03 | 2.50 | 1.21 | 1.25 | 1.185 | 758299 |
| 1734996900 | 1.2 | -0.01 | -0.83 | 1.19 | 1.2399 | 1.16 | 1128639 |
| 1734737700 | 1.21 | 0.02 | 1.68 | 1.19 | 1.26 | 1.15 | 2455594 |
| 1734651300 | 1.19 | 0.01 | 0.85 | 1.2 | 1.25 | 1.17 | 1182184 |
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
