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 | -0.751879699248 | 1.33 | 1.3899 | 1.31 | 91852 | 1.34118133 | CS |
| 4 | -0.51 | -27.868852459 | 1.83 | 1.84 | 1.3 | 124719 | 1.46744367 | CS |
| 12 | -1.76 | -57.1428571429 | 3.08 | 3.26 | 1.3 | 98193 | 1.95219702 | CS |
| 26 | -1.62 | -55.1020408163 | 2.94 | 5.09 | 1.3 | 99074 | 2.91006353 | CS |
| 52 | -1.728 | -56.6929133858 | 3.048 | 5.09 | 1.3 | 114518 | 2.76985055 | CS |
| 156 | -9.59 | -87.9010082493 | 10.91 | 11.3 | 1.3 | 101398 | 4.80548279 | CS |
| 260 | -2.05 | -60.8308605341 | 3.37 | 16.4405 | 1.3 | 188918 | 6.8156926 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.32 | -0.03 | -2.22 | 1.32 | 1.335 | 1.31 | 45616 |
| 1745534100 | 1.35 | 0.03 | 2.27 | 1.34 | 1.35 | 1.3203 | 100449 |
| 1745447700 | 1.32 | -0.03 | -2.22 | 1.3799999 | 1.3799999 | 1.32 | 108002 |
| 1745361300 | 1.35 | 0 | 0.00 | 1.34 | 1.3899 | 1.34 | 101032 |
| 1745274900 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3648 | 1.33 | 57926 |
| 1744929300 | 1.34 | 0.02 | 1.52 | 1.4 | 1.4 | 1.3 | 177154 |
| 1744842900 | 1.32 | -0.03 | -1.86 | 1.34 | 1.3799999 | 1.31 | 81581 |
| 1744756500 | 1.345 | -0.01 | -0.37 | 1.34 | 1.3899999 | 1.34 | 104049 |
| 1744670100 | 1.35 | -0.05 | -3.57 | 1.41 | 1.46 | 1.35 | 163171 |
| 1744410900 | 1.4 | -0.05 | -3.11 | 1.47 | 1.47 | 1.3899999 | 64775 |
| 1744324500 | 1.445 | -0.07 | -4.30 | 1.49 | 1.55 | 1.405 | 78447 |
| 1744238100 | 1.51 | 0.13 | 9.42 | 1.3799999 | 1.55 | 1.36 | 299956 |
| 1744151700 | 1.3799999 | -0.13 | -8.61 | 1.54 | 1.5627 | 1.33 | 156051 |
| 1744065300 | 1.51 | -0.05 | -3.21 | 1.51 | 1.5599 | 1.45 | 52992 |
| 1743806100 | 1.56 | -0.03 | -1.89 | 1.58 | 1.6399999 | 1.45 | 434129 |
| 1743719700 | 1.59 | -0.07 | -4.22 | 1.61 | 1.69 | 1.58 | 59227 |
| 1743633300 | 1.66 | 0 | 0.00 | 1.6299999 | 1.7 | 1.6299999 | 83527 |
| 1743546900 | 1.66 | -0.03 | -1.78 | 1.69 | 1.7 | 1.615 | 91528 |
| 1743460500 | 1.69 | -0.02 | -1.17 | 1.73 | 1.745 | 1.67 | 62538 |
| 1743201300 | 1.71 | -0.12 | -6.56 | 1.83 | 1.84 | 1.7 | 93124 |
| 1743114900 | 1.83 | -0.02 | -1.08 | 1.86 | 1.86 | 1.791 | 129390 |
| 1743028500 | 1.85 | 0.08 | 4.52 | 1.76 | 1.88 | 1.76 | 387897 |
| 1742942100 | 1.77 | -0.03 | -1.67 | 1.82 | 1.84 | 1.76 | 55313 |
| 1742855700 | 1.8 | 0 | 0.00 | 1.84 | 1.881 | 1.78 | 84183 |
| 1742596500 | 1.8 | -0.04 | -2.17 | 1.82 | 1.85 | 1.7534 | 76997 |
| 1742510100 | 1.84 | -0.04 | -2.13 | 1.85 | 1.8692 | 1.8193 | 47473 |
| 1742423700 | 1.88 | -0.04 | -2.08 | 1.91 | 1.95 | 1.85 | 81594 |
| 1742337300 | 1.92 | -0.13 | -6.34 | 2.04 | 2.05 | 1.92 | 72353 |
| 1742250900 | 2.05 | 0.15 | 7.89 | 1.95 | 2.14 | 1.8484 | 142789 |
| 1741991700 | 1.9 | -0.01 | -0.52 | 1.88 | 2.0059999 | 1.83 | 166654 |
| 1741905300 | 1.91 | -0.52 | -21.40 | 2.25 | 2.25 | 1.6399999 | 668510 |
| 1741818900 | 2.43 | 0.03 | 1.25 | 2.4782 | 2.4782 | 2.34 | 44413 |
| 1741732500 | 2.4 | -0.08 | -3.23 | 2.48 | 2.48 | 2.3561 | 44997 |
| 1741646100 | 2.48 | -0.12 | -4.62 | 2.58 | 2.68 | 2.48 | 109171 |
| 1741390500 | 2.6 | -0.1 | -3.70 | 2.65 | 2.7 | 2.6 | 56315 |
| 1741304100 | 2.7 | -0.04 | -1.46 | 2.7363 | 2.8 | 2.67 | 43584 |
| 1741217700 | 2.74 | -0.02 | -0.72 | 2.75 | 2.7991 | 2.7145 | 42087 |
| 1741131300 | 2.7599999 | -0.07 | -2.47 | 2.7634 | 2.85 | 2.7 | 47720 |
| 1741044900 | 2.83 | 0.21 | 8.02 | 2.795 | 2.92 | 2.66 | 84953 |
| 1740785700 | 2.62 | -0.18 | -6.43 | 2.8952 | 2.8952 | 2.6 | 130169 |
| 1740699300 | 2.8 | -0.08 | -2.78 | 2.88 | 2.96 | 2.8 | 47045 |
| 1740612900 | 2.88 | -0.02 | -0.69 | 2.9 | 2.98 | 2.88 | 16949 |
| 1740526500 | 2.9 | -0.06 | -2.03 | 3.0059999 | 3.08 | 2.9 | 94296 |
| 1740440100 | 2.96 | -0.04 | -1.33 | 2.99 | 3.0415 | 2.9511 | 41192 |
| 1740180900 | 3 | -0.02 | -0.66 | 3.0099999 | 3.075 | 2.97 | 109871 |
| 1740094500 | 3.02 | -0.09 | -2.89 | 3.0299999 | 3.07 | 3.0006 | 30187 |
| 1740008100 | 3.11 | -0.07 | -2.20 | 3.14 | 3.165 | 3.06 | 25622 |
| 1739921700 | 3.18 | -0.04 | -1.24 | 3.205 | 3.2599999 | 3.16 | 40328 |
| 1739576100 | 3.22 | 0.05 | 1.58 | 3.18 | 3.2599999 | 3.06 | 31329 |
| 1739489700 | 3.17 | 0.16 | 5.32 | 3.0099999 | 3.25 | 3.0099999 | 51081 |
| 1739403300 | 3.0099999 | -0.01 | -0.33 | 2.97 | 3.05 | 2.97 | 20686 |
| 1739316900 | 3.02 | -0.05 | -1.63 | 3.02 | 3.1 | 3 | 38125 |
| 1739230500 | 3.07 | 0.05 | 1.66 | 3.02 | 3.12 | 3.02 | 43873 |
| 1738971300 | 3.02 | 0 | 0.00 | 3.02 | 3.065 | 2.995 | 25097 |
| 1738884900 | 3.02 | -0.12 | -3.82 | 3.15 | 3.15 | 3.02 | 57782 |
| 1738798500 | 3.14 | 0.03 | 0.96 | 3.13 | 3.1699 | 3.04 | 21899 |
| 1738712100 | 3.11 | -0.01 | -0.32 | 3.12 | 3.1999 | 3.1 | 33943 |
| 1738625700 | 3.12 | -0.02 | -0.64 | 3.0099999 | 3.13 | 3.0099999 | 51425 |
| 1738366500 | 3.14 | 0.07 | 2.28 | 3.08 | 3.15 | 3.07 | 28225 |
| 1738280100 | 3.07 | 0.05 | 1.66 | 3.04 | 3.2 | 3.02 | 25214 |
| 1738193700 | 3.02 | 0 | 0.00 | 3 | 3.07 | 2.975 | 36121 |
| 1738107300 | 3.02 | 0.01 | 0.33 | 3 | 3.0938 | 2.96 | 53122 |
| 1738020900 | 3.0099999 | -0.07 | -2.27 | 3 | 3.1398 | 2.9587 | 40418 |
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
