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 | -0.054 | -3.80281690141 | 1.42 | 1.43 | 1.285 | 30431 | 1.3632469 | CS |
| 4 | -0.0041 | -0.299248230056 | 1.3701 | 1.43 | 1.26 | 31696 | 1.3580275 | CS |
| 12 | -0.144 | -9.53642384106 | 1.51 | 1.635 | 1.06 | 52258 | 1.30499724 | CS |
| 26 | -0.274 | -16.7073170732 | 1.64 | 2.21 | 1.06 | 47465 | 1.5579899 | CS |
| 52 | -0.814 | -37.3394495413 | 2.18 | 2.4 | 1.06 | 47346 | 1.81530186 | CS |
| 156 | -0.524 | -27.7248677249 | 1.89 | 3.15 | 0.68 | 130401 | 1.80544258 | CS |
| 260 | 0.667 | 95.4220314735 | 0.699 | 11.5 | 0.073 | 1545653 | 0.88356672 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 1.37 | 0.02 | 1.48 | 1.34 | 1.3799999 | 1.33 | 11100 |
| 1738712100 | 1.35 | -0.04 | -2.53 | 1.35 | 1.43 | 1.285 | 70340 |
| 1738625700 | 1.385 | 0.07 | 4.92 | 1.35 | 1.3899999 | 1.34 | 29551 |
| 1738366500 | 1.32 | -0.09 | -6.43 | 1.42 | 1.42 | 1.32 | 19176 |
| 1738280100 | 1.4107 | 0 | 0.05 | 1.42 | 1.43 | 1.3801 | 21986 |
| 1738193700 | 1.41 | 0.02 | 1.81 | 1.3799999 | 1.42 | 1.3799999 | 62805 |
| 1738107300 | 1.385 | 0.01 | 0.36 | 1.36 | 1.3899999 | 1.36 | 27295 |
| 1738020900 | 1.3799999 | 0 | 0.00 | 1.35 | 1.4 | 1.33 | 37513 |
| 1737761700 | 1.3799999 | 0 | 0.36 | 1.41 | 1.41 | 1.3707 | 25386 |
| 1737675300 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1737588900 | 1.375 | 0.05 | 4.17 | 1.32 | 1.3899999 | 1.32 | 46330 |
| 1737502500 | 1.32 | 0.01 | 0.76 | 1.31 | 1.3889 | 1.27 | 48586 |
| 1737156900 | 1.31 | 0 | 0.01 | 1.34 | 1.34 | 1.27 | 11855 |
| 1737070500 | 1.3099 | -0.03 | -2.25 | 1.36 | 1.36 | 1.27 | 20232 |
| 1736984100 | 1.34 | 0.04 | 3.08 | 1.34 | 1.34 | 1.27 | 11668 |
| 1736897700 | 1.3 | 0.04 | 3.17 | 1.3 | 1.34 | 1.28 | 28219 |
| 1736811300 | 1.26 | -0.11 | -8.03 | 1.34 | 1.3899999 | 1.26 | 22946 |
| 1736552100 | 1.37 | 0 | 0.00 | 1.3701 | 1.3899999 | 1.3227 | 43848 |
| 1736379300 | 1.37 | -0.05 | -3.52 | 1.42 | 1.44 | 1.34 | 20848 |
| 1736292900 | 1.42 | 0.06 | 4.41 | 1.3605 | 1.439999 | 1.35 | 78283 |
| 1736206500 | 1.36 | 0.04 | 3.03 | 1.31 | 1.3799999 | 1.3017 | 63707 |
| 1735947300 | 1.32 | 0.1 | 8.19 | 1.2042 | 1.3799999 | 1.2 | 114460 |
| 1735860900 | 1.2201 | 0.05 | 4.28 | 1.18 | 1.23 | 1.1793 | 45177 |
| 1735688100 | 1.17 | 0.01 | 0.86 | 1.17 | 1.21 | 1.16 | 76785 |
| 1735601700 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2 | 1.16 | 170306 |
| 1735342500 | 1.18 | 0.02 | 1.72 | 1.16 | 1.195 | 1.1097999 | 133840 |
| 1735256100 | 1.16 | 0.01 | 0.87 | 1.16 | 1.23 | 1.16 | 58681 |
| 1735077840 | 1.15 | 0.02 | 1.77 | 1.11 | 1.22 | 1.11 | 59839 |
| 1734996900 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1581999 | 1.099 | 59862 |
| 1734737700 | 1.1399999 | 0.03 | 3.17 | 1.0742 | 1.16 | 1.0742 | 37774 |
| 1734651300 | 1.105 | 0.04 | 3.66 | 1.11 | 1.1460999 | 1.065 | 69107 |
| 1734564900 | 1.066 | -0.04 | -3.96 | 1.1399999 | 1.1399999 | 1.06 | 113860 |
| 1734478500 | 1.11 | -0.07 | -5.93 | 1.1608 | 1.17 | 1.1001 | 64651 |
| 1734392100 | 1.18 | -0.03 | -2.15 | 1.18 | 1.22 | 1.165 | 39101 |
| 1734132900 | 1.2059 | -0.05 | -4.29 | 1.27 | 1.27 | 1.1399999 | 140328 |
| 1734046500 | 1.26 | 0 | 0.00 | 1.24 | 1.33 | 1.24 | 22064 |
| 1733960100 | 1.26 | -0.08 | -5.97 | 1.355 | 1.3898 | 1.23 | 78437 |
| 1733873700 | 1.34 | -0.02 | -1.47 | 1.36 | 1.3799999 | 1.34 | 17152 |
| 1733787300 | 1.36 | 0.01 | 0.74 | 1.356 | 1.3799999 | 1.3 | 25531 |
| 1733528100 | 1.35 | -0.06 | -4.26 | 1.3899999 | 1.4 | 1.32 | 46587 |
| 1733441700 | 1.41 | -0.02 | -1.40 | 1.44 | 1.4484999 | 1.3744 | 35086 |
| 1733355300 | 1.43 | 0.03 | 2.14 | 1.41 | 1.45 | 1.385 | 25054 |
| 1733268900 | 1.4 | -0.08 | -5.41 | 1.46 | 1.5 | 1.4 | 29494 |
| 1733182500 | 1.48 | -0.13 | -7.79 | 1.615 | 1.615 | 1.31 | 158671 |
| 1732917840 | 1.605 | 0.16 | 10.69 | 1.48 | 1.635 | 1.48 | 79687 |
| 1732750500 | 1.45 | -0.02 | -1.36 | 1.45 | 1.47 | 1.42 | 17118 |
| 1732664100 | 1.47 | -0.01 | -0.68 | 1.49 | 1.49 | 1.4309 | 4447 |
| 1732577700 | 1.48 | -0.02 | -1.33 | 1.5149999 | 1.53 | 1.47 | 45380 |
| 1732318500 | 1.5 | 0.19 | 14.50 | 1.3 | 1.54 | 1.2901 | 89737 |
| 1732232100 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.47 | 1.3 | 52320 |
| 1732145700 | 1.37 | -0.06 | -4.24 | 1.4206 | 1.4744 | 1.37 | 46109 |
| 1732059300 | 1.4306 | -0.01 | -0.65 | 1.465 | 1.5162 | 1.41 | 62115 |
| 1731972900 | 1.44 | -0.08 | -5.26 | 1.4817 | 1.56 | 1.44 | 50218 |
| 1731713700 | 1.52 | -0 | -0.01 | 1.5 | 1.5701 | 1.49 | 23468 |
| 1731627300 | 1.5201 | -0.02 | -1.29 | 1.51 | 1.57 | 1.49 | 27814 |
| 1731540900 | 1.54 | -0.01 | -0.32 | 1.52 | 1.54 | 1.5 | 25842 |
| 1731454500 | 1.545 | 0 | 0.32 | 1.52 | 1.59 | 1.5023 | 16650 |
| 1731368100 | 1.54 | 0 | 0.00 | 1.7 | 1.7 | 1.5002 | 39596 |
| 1731108900 | 1.54 | -0.02 | -0.96 | 1.6 | 1.6 | 1.5239 | 10419 |
| 1731022500 | 1.555 | 0.03 | 2.30 | 1.565 | 1.58 | 1.53 | 21054 |
| 1730936100 | 1.52 | -0.01 | -0.65 | 1.49 | 1.62 | 1.49 | 16384 |
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
