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 | -0.13 | -9.21985815603 | 1.41 | 1.49 | 1.28 | 7646 | 1.36703989 | CS |
| 4 | -0.31 | -19.4968553459 | 1.59 | 1.6514 | 1.28 | 10501 | 1.47969197 | CS |
| 12 | -0.39 | -23.3532934132 | 1.67 | 1.7799 | 1.28 | 18644 | 1.61833904 | CS |
| 26 | -0.58 | -31.1827956989 | 1.86 | 1.88 | 1.17 | 29735 | 1.54765427 | CS |
| 52 | -1.37 | -51.6981132075 | 2.65 | 3.72 | 1.17 | 34761 | 2.13119735 | CS |
| 156 | -5.86 | -82.0728291317 | 7.14 | 7.59 | 0.99 | 48193 | 2.98573315 | CS |
| 260 | -39.22 | -96.8395061728 | 40.5 | 40.5 | 0.99 | 46866 | 4.34401129 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 1.28 | -0.06 | -4.48 | 1.32 | 1.3726 | 1.28 | 33762 |
| 1743719700 | 1.3401 | -0.03 | -2.54 | 1.35 | 1.4 | 1.33 | 16740 |
| 1743633300 | 1.375 | 0 | 0.36 | 1.3799999 | 1.4038 | 1.37 | 8021 |
| 1743546900 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.4085 | 1.3629 | 3113 |
| 1743460500 | 1.4 | -0.01 | -0.71 | 1.41 | 1.43 | 1.3683 | 6494 |
| 1743201300 | 1.41 | -0.02 | -1.40 | 1.41 | 1.49 | 1.41 | 3651 |
| 1743114900 | 1.43 | 0.01 | 0.70 | 1.4 | 1.4497 | 1.37 | 15909 |
| 1743028500 | 1.42 | -0.01 | -0.70 | 1.43 | 1.4794 | 1.4000999 | 3369 |
| 1742942100 | 1.43 | -0.01 | -0.69 | 1.42 | 1.4585 | 1.42 | 19173 |
| 1742855700 | 1.44 | -0.05 | -3.36 | 1.43 | 1.48 | 1.43 | 37201 |
| 1742596500 | 1.49 | 0 | 0.00 | 1.49 | 1.56 | 1.48 | 4030 |
| 1742510100 | 1.49 | -0.06 | -3.97 | 1.53 | 1.53 | 1.49 | 19224 |
| 1742423700 | 1.5516 | 0.01 | 0.62 | 1.55 | 1.5899 | 1.55 | 2091 |
| 1742337300 | 1.5421 | -0.06 | -3.62 | 1.58 | 1.6 | 1.5421 | 5942 |
| 1742250900 | 1.6 | -0.02 | -1.23 | 1.59 | 1.62 | 1.57 | 12681 |
| 1741991700 | 1.62 | 0.04 | 2.53 | 1.59 | 1.62 | 1.57 | 4550 |
| 1741905300 | 1.58 | 0 | 0.06 | 1.59 | 1.6206 | 1.58 | 11172 |
| 1741818900 | 1.579 | 0.02 | 1.22 | 1.6 | 1.62 | 1.55 | 20114 |
| 1741732500 | 1.56 | -0.03 | -1.88 | 1.54 | 1.58 | 1.54 | 8894 |
| 1741646100 | 1.5899 | -0.02 | -1.25 | 1.6 | 1.6 | 1.5632 | 4983 |
| 1741390500 | 1.61 | 0.02 | 1.25 | 1.56 | 1.6514 | 1.56 | 7972 |
| 1741304100 | 1.5901 | -0.04 | -2.45 | 1.62 | 1.6299999 | 1.59 | 25721 |
| 1741217700 | 1.6299999 | 0.06 | 3.82 | 1.66 | 1.6699 | 1.62 | 62153 |
| 1741131300 | 1.57 | -0.05 | -3.09 | 1.58 | 1.6244 | 1.57 | 18577 |
| 1741044900 | 1.62 | 0.06 | 4.10 | 1.6399999 | 1.6994 | 1.62 | 29779 |
| 1740785700 | 1.5562 | -0.02 | -1.51 | 1.56 | 1.58 | 1.5562 | 5306 |
| 1740699300 | 1.58 | -0.02 | -1.25 | 1.59 | 1.59 | 1.57 | 9432 |
| 1740612900 | 1.6 | -0.03 | -1.84 | 1.6299999 | 1.6299999 | 1.5907 | 9115 |
| 1740526500 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.68 | 1.59 | 28476 |
| 1740440100 | 1.66 | 0.02 | 1.22 | 1.67 | 1.69 | 1.6399999 | 17133 |
| 1740180900 | 1.6399999 | -0 | -0.10 | 1.6399999 | 1.67 | 1.61 | 46087 |
| 1740094500 | 1.6416 | 0.03 | 1.93 | 1.72 | 1.73 | 1.6299999 | 166663 |
| 1740008100 | 1.6105 | -0.01 | -0.59 | 1.62 | 1.6299999 | 1.6105 | 24057 |
| 1739921700 | 1.62 | 0 | 0.00 | 1.6399999 | 1.66 | 1.62 | 10942 |
| 1739576100 | 1.62 | 0.01 | 0.62 | 1.59 | 1.6299999 | 1.59 | 27147 |
| 1739489700 | 1.61 | -0.04 | -2.42 | 1.62 | 1.6299999 | 1.5801 | 47617 |
| 1739403300 | 1.65 | -0.02 | -1.17 | 1.6299999 | 1.6698 | 1.61 | 55722 |
| 1739316900 | 1.6696 | -0.03 | -1.94 | 1.67 | 1.71 | 1.6302 | 12739 |
| 1739230500 | 1.7027 | -0.01 | -0.43 | 1.7 | 1.75 | 1.7 | 5616 |
| 1738971300 | 1.71 | -0.04 | -2.29 | 1.73 | 1.75 | 1.7 | 7339 |
| 1738884900 | 1.75 | 0.02 | 1.16 | 1.71 | 1.77 | 1.71 | 14417 |
| 1738798500 | 1.73 | 0.12 | 7.45 | 1.72 | 1.7799 | 1.6912 | 75048 |
| 1738712100 | 1.61 | 0.01 | 0.63 | 1.61 | 1.67 | 1.6 | 16868 |
| 1738625700 | 1.6 | -0.03 | -1.84 | 1.6 | 1.6029 | 1.5629 | 9686 |
| 1738366500 | 1.6299999 | -0.04 | -2.39 | 1.67 | 1.68 | 1.6011 | 5129 |
| 1738280100 | 1.6699 | -0.01 | -0.60 | 1.65 | 1.6699 | 1.6493 | 4200 |
| 1738193700 | 1.68 | -0.01 | -0.59 | 1.67 | 1.75 | 1.67 | 25823 |
| 1738107300 | 1.69 | -0.01 | -0.59 | 1.67 | 1.7 | 1.65 | 7841 |
| 1738020900 | 1.7 | -0.04 | -2.30 | 1.69 | 1.735 | 1.69 | 9234 |
| 1737761700 | 1.74 | 0.02 | 1.16 | 1.73 | 1.74 | 1.73 | 3617 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | -0.01 | -0.30 | 1.73 | 1.7499 | 1.7014 | 7717 |
| 1737502500 | 1.7252 | 0.03 | 1.48 | 1.7 | 1.7447 | 1.7 | 15847 |
| 1737156900 | 1.7 | -0.05 | -2.60 | 1.76 | 1.76 | 1.6953 | 5348 |
| 1737070500 | 1.7454 | 0.04 | 2.07 | 1.72 | 1.76 | 1.72 | 8585 |
| 1736984100 | 1.71 | 0.02 | 1.18 | 1.7 | 1.75 | 1.68 | 20239 |
| 1736897700 | 1.69 | 0.06 | 3.68 | 1.65 | 1.69 | 1.65 | 25817 |
| 1736811300 | 1.6299999 | -0.05 | -2.69 | 1.65 | 1.66 | 1.6279999 | 7204 |
| 1736552100 | 1.675 | 0.05 | 2.94 | 1.68 | 1.7525 | 1.662 | 20655 |
| 1736379300 | 1.6271 | 0 | 0.20 | 1.61 | 1.68 | 1.61 | 22100 |
| 1736292900 | 1.6238999 | -0.05 | -2.76 | 1.69 | 1.69 | 1.6238999 | 3989 |
| 1736206500 | 1.67 | 0.01 | 0.83 | 1.67 | 1.7185 | 1.6299999 | 30315 |
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
