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 | -0.12 | -12.9032258065 | 0.93 | 0.93 | 0.7512 | 4864 | 0.81636917 | CS |
| 4 | -0.28 | -25.6880733945 | 1.09 | 1.09 | 0.7512 | 8524 | 0.93559123 | CS |
| 12 | -0.26 | -24.2990654206 | 1.07 | 1.2 | 0.7512 | 7018 | 1.00853034 | CS |
| 26 | -0.24 | -22.8571428571 | 1.05 | 1.33 | 0.7512 | 17003 | 1.09307123 | CS |
| 52 | -0.22 | -21.359223301 | 1.03 | 1.91 | 0.6505 | 473950 | 1.29083586 | CS |
| 156 | -1.61 | -66.5289256198 | 2.42 | 2.53 | 0.65 | 161700 | 1.30613387 | CS |
| 260 | -2.09 | -72.0689655172 | 2.9 | 5 | 0.65 | 123117 | 1.7569433 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.799 | 299 |
| 1741905300 | 0.81 | 0.0029 | 0.36 | 0.81 | 0.81 | 0.81 | 1983 |
| 1741818900 | 0.8071 | -0.0329 | -3.92 | 0.85 | 0.8755 | 0.7512 | 18281 |
| 1741732500 | 0.84 | -0.06 | -6.67 | 0.93 | 0.93 | 0.84 | 2490 |
| 1741646100 | 0.9 | -0.0292 | -3.14 | 0.95 | 0.95 | 0.8804 | 1495 |
| 1741390500 | 0.9292 | -0.0307 | -3.20 | 0.9814 | 1.06 | 0.8 | 76488 |
| 1741304100 | 0.9599 | -0.0001 | -0.01 | 0.96 | 0.96 | 0.9599 | 613 |
| 1741217700 | 0.96 | -0.02 | -2.04 | 1.06 | 1.06 | 0.96 | 1689 |
| 1741131300 | 0.98 | 0.0103 | 1.06 | 0.9975 | 1 | 0.98 | 5419 |
| 1741044900 | 0.9697 | -0.0103 | -1.05 | 0.9986 | 0.9996 | 0.9103 | 12535 |
| 1740785700 | 0.98 | -0.01 | -1.01 | 1.09 | 1.09 | 0.98 | 714 |
| 1740699300 | 0.99 | 0 | 0.00 | 0.9103 | 0.9933 | 0.9103 | 3137 |
| 1740612900 | 0.99 | 0.0197 | 2.03 | 0.99 | 0.99 | 0.97 | 8610 |
| 1740526500 | 0.9703 | -0.0397 | -3.93 | 1 | 1.01 | 0.96 | 2648 |
| 1740440100 | 1.01 | 0.01 | 1.41 | 1 | 1.05 | 1 | 11660 |
| 1740180900 | 0.996 | -0.024 | -2.35 | 1 | 1.01 | 0.97 | 9175 |
| 1740094500 | 1.02 | 0.01 | 0.49 | 1.03 | 1.07 | 1.02 | 3053 |
| 1740008100 | 1.0149999 | 0 | 0.50 | 1.05 | 1.05 | 0.96 | 4870 |
| 1739921700 | 1.01 | 0.02 | 1.51 | 0.9212 | 1.09 | 0.9212 | 514 |
| 1739576100 | 0.995 | -0.005 | -0.50 | 0.98 | 1.02 | 0.98 | 4324 |
| 1739489700 | 1 | 0.006 | 0.60 | 0.9901 | 1.08 | 0.91 | 26091 |
| 1739403300 | 0.994 | 0.0336 | 3.50 | 1.0023 | 1.0023 | 0.992 | 1152 |
| 1739316900 | 0.9604 | 0 | 0.00 | 0.96 | 0.9604 | 0.96 | 98 |
| 1739230500 | 0.9604 | -0.0196 | -2.00 | 0.98 | 0.99 | 0.9604 | 5469 |
| 1738971300 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 192 |
| 1738884900 | 0.98 | 0 | 0.00 | 0.98 | 0.9801 | 0.96 | 5848 |
| 1738798500 | 0.98 | 0.0089 | 0.92 | 0.9711 | 1 | 0.9711 | 15456 |
| 1738712100 | 0.9711 | -0.0589 | -5.72 | 1.01 | 1.01 | 0.9711 | 214 |
| 1738625700 | 1.03 | 0.01 | 0.97 | 1.02 | 1.03 | 0.9712 | 1788 |
| 1738366500 | 1.0201 | -0.06 | -5.55 | 1.02 | 1.03 | 1.02 | 735 |
| 1738280100 | 1.08 | 0.07 | 6.93 | 1.08 | 1.08 | 1.08 | 207 |
| 1738193700 | 1.01 | 0.01 | 1.00 | 1.01 | 1.01 | 1.01 | 667 |
| 1738107300 | 1 | -0.04 | -3.85 | 0.9811 | 1.04 | 0.97305 | 1832 |
| 1738020900 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 76 |
| 1737761700 | 1.04 | 0 | 0.00 | 0.9711 | 1.04 | 0.9711 | 1417 |
| 1737675300 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1737588900 | 1.04 | 0.01 | 0.97 | 1.03 | 1.09 | 1.03 | 2409 |
| 1737502500 | 1.03 | 0.01 | 0.98 | 1.02 | 1.04 | 1.02 | 595 |
| 1737156900 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 2584 |
| 1737070500 | 1 | 0.0196 | 2.00 | 1 | 1.0631 | 1 | 3562 |
| 1736984100 | 0.9804 | -0.06486 | -6.21 | 1.01 | 1.0399 | 0.9766 | 11513 |
| 1736897700 | 1.04526 | -0.07 | -6.67 | 1.08 | 1.08 | 1.04526 | 1459 |
| 1736811300 | 1.12 | 0 | 0.01 | 1.11 | 1.12 | 1.0277 | 4222 |
| 1736552100 | 1.1198999 | 0.06 | 5.65 | 1.06 | 1.1261 | 0.9821 | 6260 |
| 1736379300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1 | 19273 |
| 1736292900 | 1.06 | -0.02 | -1.88 | 1.09 | 1.156 | 1.06 | 6669 |
| 1736206500 | 1.0803 | 0 | 0.03 | 1.08 | 1.1628 | 1.08 | 2310 |
| 1735947300 | 1.08 | -0.04 | -3.57 | 1.07 | 1.12 | 1.07 | 1025 |
| 1735860900 | 1.12 | -0.05 | -4.27 | 1.1299999 | 1.1299999 | 1.08 | 4623 |
| 1735688100 | 1.17 | 0.07 | 6.36 | 1.08 | 1.2 | 1.07 | 27678 |
| 1735601700 | 1.1 | -0.02 | -1.79 | 1.01 | 1.1208 | 1.01 | 38346 |
| 1735342500 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1399999 | 1.02 | 12915 |
| 1735256100 | 1.09 | 0.02 | 1.87 | 1.02 | 1.1011 | 1.02 | 2295 |
| 1735077840 | 1.07 | 0.01 | 0.85 | 1.06 | 1.085 | 1.0447 | 3108 |
| 1734996900 | 1.061 | -0.01 | -0.84 | 1.07 | 1.1299999 | 1.02 | 1459 |
| 1734737700 | 1.07 | -0.03 | -2.73 | 1.1 | 1.1 | 1.05 | 1612 |
| 1734651300 | 1.1 | -0.01 | -0.90 | 1.09 | 1.11 | 1.04 | 31522 |
| 1734564900 | 1.11 | -0.06 | -5.06 | 1.11 | 1.125 | 1.07 | 61502 |
| 1734478500 | 1.169203 | 0.02 | 1.67 | 1.1299999 | 1.169203 | 1.06 | 24724 |
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
