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 | -0.3201 | -31.0776699029 | 1.03 | 1.05 | 0.61 | 847913 | 0.73038708 | CS |
| 4 | -1.5401 | -68.4488888889 | 2.25 | 2.336 | 0.61 | 1713489 | 1.1251492 | CS |
| 12 | -2.7101 | -79.2426900585 | 3.42 | 4.1 | 0.61 | 1192771 | 2.03315495 | CS |
| 26 | -9.6101 | -93.121124031 | 10.32 | 14.374 | 0.61 | 5299802 | 5.10046644 | CS |
| 52 | -26.4901 | -97.3900735294 | 27.2 | 35.8 | 0.61 | 2723402 | 6.10107171 | CS |
| 156 | -39.2901 | -98.22525 | 40 | 414 | 0.61 | 2579368 | 45.70570187 | CS |
| 260 | -39.2901 | -98.22525 | 40 | 414 | 0.61 | 2579368 | 45.70570187 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.6702 | -0.1175 | -14.92 | 0.7996 | 0.819999 | 0.6407 | 477168 |
| 1741304100 | 0.7877 | 0.1515 | 23.81 | 0.651 | 0.79 | 0.61 | 525095 |
| 1741217700 | 0.6362 | -0.0738 | -10.39 | 0.67 | 0.6949999 | 0.62 | 248478 |
| 1741131300 | 0.71 | 0.0220001 | 3.20 | 0.6969 | 0.7553 | 0.63 | 2148368 |
| 1741044900 | 0.6879999 | -0.0932 | -11.93 | 0.78 | 0.798 | 0.652 | 320221 |
| 1740785700 | 0.7812 | -0.4088 | -34.35 | 1.03 | 1.05 | 0.78 | 997401 |
| 1740699300 | 1.19 | 0.1 | 9.17 | 1.27 | 1.35 | 1.01 | 20526715 |
| 1740612900 | 1.09 | -0.09 | -7.23 | 1.17 | 1.184 | 0.9296 | 3631099 |
| 1740526500 | 1.175 | -0.18 | -12.96 | 1.25 | 1.31 | 1.0632 | 3645186 |
| 1740440100 | 1.35 | -0.7 | -34.15 | 2.05 | 2.1345 | 1.23 | 283351 |
| 1740180900 | 2.05 | -0.09 | -4.21 | 2.12 | 2.12 | 2.0099999 | 33498 |
| 1740094500 | 2.14 | 0.06 | 2.88 | 2.09 | 2.14 | 2.07 | 8538 |
| 1740008100 | 2.08 | -0.04 | -1.89 | 2.12 | 2.22 | 2.08 | 13946 |
| 1739921700 | 2.12 | 0.06 | 2.91 | 2.13 | 2.13 | 2.06 | 17555 |
| 1739576100 | 2.06 | 0.05 | 2.49 | 2.05 | 2.12 | 2.0355 | 31231 |
| 1739489700 | 2.0099999 | -0.01 | -0.50 | 2.02 | 2.1461 | 2.0059999 | 30887 |
| 1739403300 | 2.02 | -0.15 | -6.70 | 2.11 | 2.19 | 2.02 | 34748 |
| 1739316900 | 2.165 | -0.11 | -4.67 | 2.23 | 2.23 | 2.1001 | 17188 |
| 1739230500 | 2.271 | 0.01 | 0.49 | 2.25 | 2.3 | 2.21 | 16574 |
| 1738971300 | 2.2599999 | -0.04 | -1.74 | 2.25 | 2.336 | 2.2012 | 26203 |
| 1738884900 | 2.3 | -0.08 | -3.36 | 2.42 | 2.46 | 2.2799999 | 56535 |
| 1738798500 | 2.38 | -0.14 | -5.56 | 2.54 | 2.55 | 2.37 | 37782 |
| 1738712100 | 2.52 | -0.01 | -0.40 | 2.5099999 | 2.6 | 2.5 | 15757 |
| 1738625700 | 2.5299999 | -0.23 | -8.33 | 2.69 | 2.74 | 2.47 | 110154 |
| 1738366500 | 2.7599999 | 0.01 | 0.36 | 2.58 | 2.8 | 2.58 | 122296 |
| 1738280100 | 2.75 | 0.23 | 9.13 | 2.55 | 2.77 | 2.54 | 85260 |
| 1738193700 | 2.52 | -0.04 | -1.56 | 2.52 | 2.5899 | 2.49 | 61131 |
| 1738107300 | 2.56 | -0.04 | -1.54 | 2.41 | 2.69 | 2.41 | 244398 |
| 1738020900 | 2.6 | 0.12 | 4.84 | 2.39 | 2.7 | 2.22 | 5268506 |
| 1737761700 | 2.48 | 0.12 | 4.99 | 2.48 | 3.08 | 2.12 | 538908 |
| 1737675300 | 2.3622 | 0 | 0.00 | 2.3622 | 2.3622 | 2.3622 | 0 |
| 1737588900 | 2.3622 | -0.07 | -2.84 | 2.44 | 2.44 | 2.33 | 22479 |
| 1737502500 | 2.4312 | -0.07 | -2.75 | 2.37 | 2.46 | 2.37 | 12417 |
| 1737156900 | 2.5 | -0.1 | -3.85 | 2.62 | 2.63 | 2.4401 | 68027 |
| 1737070500 | 2.6 | 0.22 | 9.24 | 2.39 | 2.6 | 2.39 | 106403 |
| 1736984100 | 2.38 | 0.01 | 0.42 | 2.3 | 2.42 | 2.29 | 26825 |
| 1736897700 | 2.37 | 0.1 | 4.41 | 2.32 | 2.5198999 | 2.25 | 165011 |
| 1736811300 | 2.27 | -0.09 | -3.81 | 2.38 | 2.45 | 2.27 | 23030 |
| 1736552100 | 2.36 | -0.08 | -3.28 | 2.49 | 2.5 | 2.3233 | 39846 |
| 1736379300 | 2.44 | -0.22 | -8.27 | 2.65 | 2.65 | 2.43 | 63711 |
| 1736292900 | 2.6599 | -0.04 | -1.49 | 2.69 | 2.69 | 2.55 | 38860 |
| 1736206500 | 2.7 | 0.14 | 5.47 | 2.61 | 2.7 | 2.5299999 | 85660 |
| 1735947300 | 2.56 | 0.08 | 3.23 | 2.55 | 2.6 | 2.48 | 44191 |
| 1735860900 | 2.48 | -0.02 | -0.80 | 2.52 | 2.57 | 2.4512 | 51578 |
| 1735688100 | 2.5 | -0.06 | -2.34 | 2.56 | 2.59 | 2.41 | 89012 |
| 1735601700 | 2.56 | -0.02 | -0.78 | 2.62 | 2.6997 | 2.5099999 | 63094 |
| 1735342500 | 2.58 | -0.33 | -11.34 | 2.8 | 2.94 | 2.52 | 361930 |
| 1735256100 | 2.91 | 0.04 | 1.39 | 3.23 | 3.33 | 2.64 | 244786 |
| 1735077840 | 2.87 | 0.07 | 2.55 | 2.64 | 2.95 | 2.62 | 100345 |
| 1734996900 | 2.7986 | 0.41 | 17.39 | 2.5 | 2.9 | 2.31 | 502247 |
| 1734737700 | 2.384 | -0.18 | -6.95 | 2.64 | 2.64 | 2.34 | 94382 |
| 1734651300 | 2.562 | -0.94 | -26.76 | 3.014 | 3.08 | 2.45 | 261490 |
| 1734564900 | 3.498 | 0.28 | 8.57 | 3.206 | 4.1 | 3.12 | 408333 |
| 1734478500 | 3.222 | 0.05 | 1.64 | 3.12 | 3.294 | 3.04 | 107879 |
| 1734392100 | 3.17 | -0.07 | -2.16 | 3.2 | 3.31 | 3.12 | 193917 |
| 1734132900 | 3.24 | -0.12 | -3.69 | 3.42 | 3.528 | 3.22 | 94155 |
| 1734046500 | 3.364 | -0.49 | -12.62 | 3.574 | 3.96 | 3.322 | 224012 |
| 1733960100 | 3.85 | -0.55 | -12.50 | 4.066 | 4.554 | 3.65 | 485004 |
| 1733873700 | 4.4 | 0.69 | 18.60 | 4.336 | 6.8 | 3.92 | 15435322 |
| 1733787300 | 3.71 | 0.37 | 11.08 | 3.5599999 | 3.87 | 3.5 | 176041 |
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
