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 | -0.561797752809 | 1.78 | 1.905 | 1.75 | 281607 | 1.79288082 | CS |
| 4 | 0.23 | 14.9350649351 | 1.54 | 1.905 | 1.42 | 231647 | 1.67038724 | CS |
| 12 | 0.06 | 3.50877192982 | 1.71 | 1.905 | 1.42 | 189320 | 1.67260458 | CS |
| 26 | -4.19 | -70.3020134228 | 5.96 | 5.96 | 1.4 | 612022 | 1.5754827 | CS |
| 52 | -4.41 | -71.359223301 | 6.18 | 7.88 | 1.4 | 330201 | 1.93256365 | CS |
| 156 | -4.07 | -69.6917808219 | 5.84 | 11.67 | 1.4 | 490079 | 3.84010218 | CS |
| 260 | -2.27 | -56.1881188119 | 4.04 | 36 | 1.4 | 395552 | 6.746492 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.77 | -0.03 | -1.67 | 1.78 | 1.84 | 1.75 | 412594 |
| 1745534100 | 1.8 | 0.04 | 2.27 | 1.85 | 1.905 | 1.79 | 862123 |
| 1745447700 | 1.76 | -0.02 | -1.12 | 1.82 | 1.82 | 1.75 | 97409 |
| 1745361300 | 1.78 | 0.01 | 0.56 | 1.75 | 1.79 | 1.75 | 88395 |
| 1745274900 | 1.77 | -0.02 | -1.12 | 1.78 | 1.83 | 1.76 | 78499 |
| 1744929300 | 1.79 | 0.02 | 1.13 | 1.77 | 1.81 | 1.73 | 177602 |
| 1744842900 | 1.77 | 0.14 | 8.59 | 1.8 | 1.875 | 1.7 | 907334 |
| 1744756500 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.7051 | 1.615 | 561300 |
| 1744670100 | 1.65 | 0.07 | 4.43 | 1.6 | 1.69 | 1.6 | 135431 |
| 1744410900 | 1.58 | 0.05 | 2.93 | 1.54 | 1.58 | 1.52 | 79855 |
| 1744324500 | 1.535 | 0.01 | 0.99 | 1.53 | 1.55 | 1.5 | 47940 |
| 1744238100 | 1.52 | 0.05 | 3.40 | 1.49 | 1.57 | 1.42 | 194624 |
| 1744151700 | 1.47 | 0.03 | 2.08 | 1.5 | 1.54 | 1.45 | 146627 |
| 1744065300 | 1.44 | -0.04 | -2.70 | 1.45 | 1.5 | 1.42 | 176030 |
| 1743806100 | 1.48 | -0.1 | -6.33 | 1.57 | 1.59 | 1.43 | 311557 |
| 1743719700 | 1.58 | 0 | 0.00 | 1.54 | 1.6298999 | 1.54 | 100056 |
| 1743633300 | 1.58 | 0.02 | 1.28 | 1.58 | 1.6299999 | 1.58 | 74752 |
| 1743546900 | 1.56 | -0.02 | -1.27 | 1.55 | 1.605 | 1.54 | 137813 |
| 1743460500 | 1.58 | 0.02 | 1.28 | 1.54 | 1.65 | 1.54 | 156973 |
| 1743201300 | 1.56 | 0.02 | 1.30 | 1.54 | 1.58 | 1.54 | 71425 |
| 1743114900 | 1.54 | 0.01 | 0.65 | 1.52 | 1.5677 | 1.52 | 44120 |
| 1743028500 | 1.53 | -0.02 | -1.29 | 1.55 | 1.58 | 1.52 | 133062 |
| 1742942100 | 1.55 | -0.01 | -0.64 | 1.59 | 1.59 | 1.55 | 82165 |
| 1742855700 | 1.56 | -0.02 | -1.27 | 1.57 | 1.6 | 1.55 | 82005 |
| 1742596500 | 1.58 | -0.01 | -0.63 | 1.58 | 1.6 | 1.57 | 84337 |
| 1742510100 | 1.59 | -0.01 | -0.63 | 1.59 | 1.62 | 1.58 | 22566 |
| 1742423700 | 1.6 | 0.01 | 0.31 | 1.59 | 1.6299999 | 1.585 | 60947 |
| 1742337300 | 1.595 | -0.01 | -0.31 | 1.6 | 1.61 | 1.58 | 69109 |
| 1742250900 | 1.6 | -0.02 | -1.23 | 1.6197 | 1.6299999 | 1.6 | 78270 |
| 1741991700 | 1.62 | -0.01 | -0.61 | 1.65 | 1.66 | 1.61 | 170444 |
| 1741905300 | 1.6299999 | -0.03 | -1.81 | 1.6399999 | 1.67 | 1.61 | 89483 |
| 1741818900 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.67 | 1.6299999 | 31573 |
| 1741732500 | 1.6399999 | 0.02 | 1.23 | 1.615 | 1.65 | 1.6 | 83740 |
| 1741646100 | 1.62 | -0.02 | -1.22 | 1.6299999 | 1.65 | 1.61 | 108887 |
| 1741390500 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.66 | 1.6 | 377787 |
| 1741304100 | 1.66 | -0.03 | -1.78 | 1.66 | 1.67 | 1.6399999 | 53435 |
| 1741217700 | 1.69 | 0.03 | 1.68 | 1.66 | 1.695 | 1.66 | 17689 |
| 1741131300 | 1.662 | 0 | 0.12 | 1.65 | 1.68 | 1.62 | 21489 |
| 1741044900 | 1.66 | -0.02 | -1.19 | 1.67 | 1.7 | 1.6399999 | 126959 |
| 1740785700 | 1.68 | 0 | 0.00 | 1.69 | 1.69 | 1.66 | 42076 |
| 1740699300 | 1.68 | -0.02 | -1.18 | 1.72 | 1.72 | 1.68 | 39241 |
| 1740612900 | 1.7 | 0.01 | 0.59 | 1.6862 | 1.73 | 1.68 | 199625 |
| 1740526500 | 1.69 | -0.03 | -1.74 | 1.73 | 1.75 | 1.65 | 153644 |
| 1740440100 | 1.72 | 0 | 0.00 | 1.7 | 1.73 | 1.695 | 63620 |
| 1740180900 | 1.72 | -0.03 | -1.71 | 1.73 | 1.76 | 1.72 | 59875 |
| 1740094500 | 1.75 | 0.02 | 1.16 | 1.73 | 1.75 | 1.71 | 63438 |
| 1740008100 | 1.73 | -0.01 | -0.29 | 1.71 | 1.7451 | 1.71 | 60463 |
| 1739921700 | 1.735 | 0.01 | 0.29 | 1.76 | 1.765 | 1.72 | 209214 |
| 1739576100 | 1.73 | -0.01 | -0.57 | 1.74 | 1.83 | 1.7 | 1384361 |
| 1739489700 | 1.74 | 0.07 | 4.19 | 1.67 | 1.76 | 1.66 | 296885 |
| 1739403300 | 1.67 | 0.06 | 3.73 | 1.6 | 1.67 | 1.5701 | 408069 |
| 1739316900 | 1.61 | -0.05 | -3.01 | 1.72 | 1.72 | 1.57 | 656735 |
| 1739230500 | 1.66 | -0.03 | -1.78 | 1.7 | 1.72 | 1.65 | 304380 |
| 1738971300 | 1.69 | -0.01 | -0.59 | 1.7187 | 1.72 | 1.68 | 88817 |
| 1738884900 | 1.7 | -0.02 | -1.16 | 1.72 | 1.72 | 1.685 | 117002 |
| 1738798500 | 1.72 | 0.04 | 2.38 | 1.67 | 1.73 | 1.67 | 89623 |
| 1738712100 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7299 | 1.67 | 65926 |
| 1738625700 | 1.69 | -0.03 | -1.74 | 1.71 | 1.71 | 1.67 | 221253 |
| 1738366500 | 1.72 | -0.01 | -0.58 | 1.71 | 1.79 | 1.71 | 248601 |
| 1738280100 | 1.73 | 0.02 | 1.17 | 1.72 | 1.7677 | 1.7 | 150154 |
| 1738193700 | 1.71 | -0.04 | -2.01 | 1.73 | 1.755 | 1.7 | 178830 |
| 1738107300 | 1.745 | -0.02 | -0.85 | 1.8 | 1.81 | 1.73 | 96879 |
| 1738020900 | 1.76 | 0 | 0.00 | 1.78 | 1.8 | 1.74 | 106023 |
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
