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 | 0.24 | 14.6341463415 | 1.64 | 2.2 | 1.63 | 126418 | 1.92787548 | CS |
| 4 | 0.42 | 28.7671232877 | 1.46 | 2.2 | 1.34 | 115888 | 1.82092085 | CS |
| 12 | 0.82 | 77.358490566 | 1.06 | 2.2 | 0.82 | 111025 | 1.39521803 | CS |
| 26 | -1.78 | -48.6338797814 | 3.66 | 3.7499 | 0.82 | 71901 | 1.44466829 | CS |
| 52 | -1.47 | -43.8805970149 | 3.35 | 3.93 | 0.82 | 69105 | 1.56244595 | CS |
| 156 | -1.47 | -43.8805970149 | 3.35 | 3.93 | 0.82 | 69105 | 1.56244595 | CS |
| 260 | -1.47 | -43.8805970149 | 3.35 | 3.93 | 0.82 | 69105 | 1.56244595 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.88 | 0.07 | 3.87 | 1.92 | 1.98 | 1.76 | 154787 |
| 1742510100 | 1.81 | -0.14 | -7.18 | 1.92 | 2.045 | 1.79 | 61681 |
| 1742423700 | 1.95 | 0.02 | 1.04 | 1.96 | 2.18 | 1.937 | 107747 |
| 1742337300 | 1.93 | -0.04 | -2.03 | 2.2 | 2.2 | 1.9 | 152263 |
| 1742250900 | 1.97 | 0.17 | 9.44 | 1.89 | 2.07 | 1.797 | 260328 |
| 1741991700 | 1.8 | 0.17 | 10.43 | 1.6399999 | 1.84 | 1.6299999 | 50071 |
| 1741905300 | 1.6299999 | -0.12 | -6.86 | 1.81 | 1.8499 | 1.62 | 68341 |
| 1741818900 | 1.75 | -0.09 | -4.89 | 2.0681 | 2.0681 | 1.72 | 121874 |
| 1741732500 | 1.84 | -0.03 | -1.60 | 1.87 | 1.94 | 1.8 | 87515 |
| 1741646100 | 1.87 | -0.18 | -8.78 | 2.05 | 2.065 | 1.79 | 111058 |
| 1741390500 | 2.05 | 0.01 | 0.49 | 2.1 | 2.2 | 1.99 | 213067 |
| 1741304100 | 2.04 | 0.08 | 4.08 | 1.95 | 2.18 | 1.9 | 130823 |
| 1741217700 | 1.96 | 0.24 | 13.62 | 1.78 | 2.0189 | 1.76 | 188466 |
| 1741131300 | 1.725 | -0.04 | -1.99 | 1.82 | 1.89 | 1.55 | 183522 |
| 1741044900 | 1.76 | 0.05 | 2.92 | 1.83 | 1.89 | 1.58 | 211496 |
| 1740785700 | 1.71 | 0.19 | 12.50 | 1.56 | 1.71 | 1.54 | 68128 |
| 1740699300 | 1.52 | 0.04 | 2.70 | 1.5 | 1.535 | 1.43 | 49388 |
| 1740612900 | 1.48 | 0.03 | 2.07 | 1.5 | 1.55 | 1.46 | 29072 |
| 1740526500 | 1.45 | 0.04 | 2.84 | 1.5 | 1.55 | 1.4 | 26690 |
| 1740440100 | 1.41 | 0.03 | 2.17 | 1.44 | 1.44 | 1.35 | 84198 |
| 1740180900 | 1.3799999 | -0.11 | -7.38 | 1.46 | 1.54 | 1.34 | 112036 |
| 1740094500 | 1.49 | 0.13 | 9.16 | 1.44 | 1.49 | 1.4201 | 176360 |
| 1740008100 | 1.365 | -0.07 | -4.55 | 1.48 | 1.48 | 1.3 | 75822 |
| 1739921700 | 1.43 | -0.02 | -1.38 | 1.45 | 1.5 | 1.37 | 99070 |
| 1739576100 | 1.45 | -0.04 | -2.68 | 1.5 | 1.5088 | 1.37 | 185924 |
| 1739489700 | 1.49 | 0.2 | 15.50 | 1.34 | 1.5 | 1.28 | 211991 |
| 1739403300 | 1.29 | 0.1 | 8.40 | 1.2 | 1.2997 | 1.15 | 154099 |
| 1739316900 | 1.19 | 0.09 | 8.18 | 1.1299999 | 1.21 | 1.11 | 57595 |
| 1739230500 | 1.1 | -0.03 | -2.65 | 1.15 | 1.17 | 1.07 | 58743 |
| 1738971300 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.199 | 1.11 | 97424 |
| 1738884900 | 1.12 | 0.02 | 1.82 | 1.11 | 1.16 | 1.0901 | 23004 |
| 1738798500 | 1.1 | 0.03 | 2.80 | 1.16 | 1.34 | 1.04 | 208708 |
| 1738712100 | 1.07 | 0.15 | 16.29 | 0.97 | 1.1 | 0.97 | 99845 |
| 1738625700 | 0.9201 | 0.0201 | 2.23 | 0.9 | 0.925 | 0.87 | 43777 |
| 1738366500 | 0.9 | -0.038 | -4.05 | 0.9099 | 0.9224 | 0.8199999 | 234029 |
| 1738280100 | 0.938 | 0.028 | 3.08 | 0.94 | 0.95 | 0.86 | 72693 |
| 1738193700 | 0.91 | -0.02 | -2.15 | 0.93 | 0.95 | 0.8999 | 58486 |
| 1738107300 | 0.93 | 0.0012 | 0.13 | 0.95 | 0.95 | 0.91 | 44920 |
| 1738020900 | 0.9288 | -0.0412 | -4.25 | 0.96 | 0.99 | 0.92 | 54624 |
| 1737761700 | 0.97 | -0.026 | -2.61 | 0.99 | 0.99 | 0.95 | 132472 |
| 1737675300 | 0.996 | 0 | 0.00 | 0.996 | 0.996 | 0.996 | 0 |
| 1737588900 | 0.996 | -0.034 | -3.30 | 1.03 | 1.03 | 0.98 | 243580 |
| 1737502500 | 1.03 | 0 | 0.01 | 1.0149999 | 1.05 | 1 | 72621 |
| 1737156900 | 1.0299 | 0.02 | 1.97 | 1 | 1.0442 | 0.97 | 84489 |
| 1737070500 | 1.01 | -0.03 | -2.88 | 1.04 | 1.099 | 1 | 245746 |
| 1736984100 | 1.04 | -0.41 | -28.28 | 0.94 | 1.09 | 0.855 | 594841 |
| 1736897700 | 1.45 | 0.12 | 9.02 | 1.34 | 1.455 | 1.2502 | 37439 |
| 1736811300 | 1.33 | 0.03 | 2.42 | 1.28 | 1.35 | 1.21 | 36368 |
| 1736552100 | 1.2986 | 0.1 | 8.22 | 1.16 | 1.3 | 1.1299999 | 82374 |
| 1736379300 | 1.2 | 0.02 | 1.69 | 1.34 | 1.3406 | 1.16 | 38040 |
| 1736292900 | 1.18 | 0.18 | 18.00 | 1.05 | 1.3341 | 1.045 | 48335 |
| 1736206500 | 1 | -0.02 | -1.96 | 1.02 | 1.02 | 0.98 | 24748 |
| 1735947300 | 1.02 | -0.03 | -3.19 | 1.02 | 1.02 | 0.9801 | 19916 |
| 1735860900 | 1.0536 | -0.04 | -3.34 | 1.04 | 1.065 | 0.9868 | 74654 |
| 1735688100 | 1.09 | 0.04 | 3.81 | 1.05 | 1.1 | 1.04 | 23211 |
| 1735601700 | 1.05 | 0.01 | 0.96 | 1 | 1.0885 | 1 | 17049 |
| 1735342500 | 1.04 | 0 | 0.00 | 1.06 | 1.07 | 1 | 55609 |
| 1735256100 | 1.04 | 0.01 | 0.97 | 1.07 | 1.1 | 1.01 | 52987 |
| 1735077840 | 1.03 | 0.01 | 0.98 | 1 | 1.07 | 1 | 27252 |
| 1734996900 | 1.02 | -0.06 | -5.56 | 1.07 | 1.1 | 0.92 | 185539 |
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
