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 | 0.0181 | 1.86233151559 | 0.9719 | 1.02 | 0.95 | 98371 | 0.98049236 | CS |
| 4 | -0.53 | -34.8684210526 | 1.52 | 1.52 | 0.93 | 182050 | 1.10122069 | CS |
| 12 | -0.76 | -43.4285714286 | 1.75 | 1.949 | 0.93 | 165111 | 1.42988877 | CS |
| 26 | -0.89 | -47.3404255319 | 1.88 | 2.45 | 0.93 | 237347 | 1.74277998 | CS |
| 52 | -2.71 | -73.2432432432 | 3.7 | 4.1 | 0.93 | 296621 | 2.3510885 | CS |
| 156 | -16.01 | -94.1764705882 | 17 | 19.6 | 0.93 | 370066 | 8.36165659 | CS |
| 260 | 0.03 | 3.125 | 0.96 | 47.65 | 0.65 | 795218 | 14.72830827 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.9885 | 0.014 | 1.44 | 0.98 | 0.9998 | 0.96 | 144236 |
| 1742510100 | 0.9745 | -0.0055 | -0.56 | 0.98 | 1.01 | 0.97 | 82541 |
| 1742423700 | 0.98 | 0.0198 | 2.06 | 0.9714 | 0.9999 | 0.96 | 52848 |
| 1742337300 | 0.9602 | -0.0317 | -3.20 | 0.99 | 1 | 0.95 | 101451 |
| 1742250900 | 0.9919 | 0.0019 | 0.19 | 0.9999 | 1.02 | 0.97 | 116131 |
| 1741991700 | 0.99 | 0.0521 | 5.55 | 0.9719 | 0.9999 | 0.958999 | 130223 |
| 1741905300 | 0.9379 | -0.0407 | -4.16 | 1 | 1 | 0.93 | 180896 |
| 1741818900 | 0.9786 | -0.0064 | -0.65 | 1.037 | 1.037 | 0.95 | 144992 |
| 1741732500 | 0.985 | -0.045 | -4.37 | 1.02 | 1.04 | 0.9524 | 354113 |
| 1741646100 | 1.03 | -0.02 | -1.90 | 1.075 | 1.1 | 1.02 | 206977 |
| 1741390500 | 1.05 | -0.03 | -2.33 | 1.09 | 1.1057999 | 1.02 | 164089 |
| 1741304100 | 1.075 | 0 | 0.47 | 1.08 | 1.12 | 1.07 | 121349 |
| 1741217700 | 1.07 | 0 | 0.00 | 1.08 | 1.1298999 | 1.06 | 125161 |
| 1741131300 | 1.07 | 0.03 | 2.88 | 1.0761 | 1.09 | 1.0301 | 195559 |
| 1741044900 | 1.04 | -0.1 | -8.77 | 1.1657 | 1.1793 | 1.03 | 274129 |
| 1740785700 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.17 | 1.12 | 200327 |
| 1740699300 | 1.18 | -0.02 | -1.67 | 1.22 | 1.245 | 1.18 | 179627 |
| 1740612900 | 1.2 | -0.17 | -12.41 | 1.3602 | 1.3798999 | 1.18 | 534653 |
| 1740526500 | 1.37 | -0.07 | -4.53 | 1.4504999 | 1.46 | 1.37 | 183793 |
| 1740440100 | 1.435 | -0.03 | -1.71 | 1.46 | 1.465 | 1.43 | 81977 |
| 1740180900 | 1.46 | -0.05 | -3.31 | 1.52 | 1.52 | 1.455 | 136933 |
| 1740094500 | 1.51 | 0.02 | 1.34 | 1.48 | 1.51 | 1.47 | 96174 |
| 1740008100 | 1.49 | 0.06 | 4.20 | 1.41 | 1.5 | 1.4049 | 89345 |
| 1739921700 | 1.43 | -0.01 | -0.69 | 1.43 | 1.4765 | 1.42 | 128869 |
| 1739576100 | 1.44 | -0.02 | -1.37 | 1.48 | 1.499 | 1.42 | 91757 |
| 1739489700 | 1.46 | 0.02 | 1.39 | 1.49 | 1.4925 | 1.45 | 77393 |
| 1739403300 | 1.44 | 0.02 | 1.41 | 1.43 | 1.47 | 1.42 | 73875 |
| 1739316900 | 1.42 | -0.01 | -0.70 | 1.41 | 1.4499 | 1.385 | 135991 |
| 1739230500 | 1.43 | -0.05 | -3.38 | 1.51 | 1.53 | 1.42 | 188861 |
| 1738971300 | 1.48 | -0.05 | -3.27 | 1.49 | 1.53 | 1.46 | 189426 |
| 1738884900 | 1.53 | 0 | 0.00 | 1.54 | 1.55 | 1.5149999 | 135179 |
| 1738798500 | 1.53 | 0 | 0.00 | 1.51 | 1.57 | 1.5 | 105203 |
| 1738712100 | 1.53 | 0.02 | 1.32 | 1.49 | 1.54 | 1.48 | 132806 |
| 1738625700 | 1.51 | -0.02 | -1.31 | 1.4907 | 1.53 | 1.46 | 150901 |
| 1738366500 | 1.53 | -0.08 | -4.97 | 1.6 | 1.6168 | 1.52 | 248531 |
| 1738280100 | 1.61 | 0 | 0.00 | 1.61 | 1.645 | 1.59 | 78750 |
| 1738193700 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.65 | 1.59 | 124981 |
| 1738107300 | 1.65 | 0.02 | 1.23 | 1.66 | 1.66 | 1.6 | 180052 |
| 1738020900 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.665 | 1.6299999 | 88778 |
| 1737761700 | 1.65 | 0 | 0.00 | 1.65 | 1.69 | 1.6299999 | 127158 |
| 1737675300 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1737588900 | 1.65 | -0.05 | -2.94 | 1.69 | 1.7 | 1.65 | 135635 |
| 1737502500 | 1.7 | 0.02 | 1.19 | 1.719 | 1.7348 | 1.66 | 171331 |
| 1737156900 | 1.68 | 0.01 | 0.60 | 1.66 | 1.7 | 1.645 | 124283 |
| 1737070500 | 1.67 | -0.01 | -0.60 | 1.67 | 1.69 | 1.625 | 120705 |
| 1736984100 | 1.68 | -0.03 | -1.75 | 1.74 | 1.74 | 1.65 | 227958 |
| 1736897700 | 1.71 | -0.06 | -3.39 | 1.77 | 1.78 | 1.69 | 144699 |
| 1736811300 | 1.77 | -0.04 | -2.21 | 1.8 | 1.8 | 1.69 | 188527 |
| 1736552100 | 1.81 | 0.02 | 1.12 | 1.775 | 1.84 | 1.7302 | 144589 |
| 1736379300 | 1.79 | -0.06 | -3.24 | 1.85 | 1.85 | 1.755 | 142979 |
| 1736292900 | 1.85 | -0.01 | -0.54 | 1.8871 | 1.949 | 1.825 | 200547 |
| 1736206500 | 1.86 | 0.03 | 1.64 | 1.85 | 1.9199 | 1.82 | 226098 |
| 1735947300 | 1.83 | 0.04 | 2.23 | 1.83 | 1.84 | 1.77 | 116531 |
| 1735860900 | 1.79 | 0 | 0.00 | 1.82 | 1.89 | 1.75 | 120959 |
| 1735688100 | 1.79 | 0.05 | 2.87 | 1.76 | 1.87 | 1.7461 | 385898 |
| 1735601700 | 1.74 | -0.04 | -2.25 | 1.76 | 1.78 | 1.685 | 243373 |
| 1735342500 | 1.78 | -0.01 | -0.56 | 1.7452 | 1.83 | 1.73 | 180271 |
| 1735256100 | 1.79 | 0.1 | 5.92 | 1.7 | 1.8 | 1.694 | 264732 |
| 1735077840 | 1.69 | 0 | 0.00 | 1.7 | 1.7398 | 1.65 | 247616 |
| 1734996900 | 1.69 | -0.08 | -4.52 | 1.78 | 1.78 | 1.68 | 185468 |
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
