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 | -0.3 | -21.7391304348 | 1.38 | 1.39 | 1 | 2436550 | 1.16486307 | CS |
| 4 | -0.555 | -33.9449541284 | 1.635 | 1.66 | 1 | 2055258 | 1.32495644 | CS |
| 12 | -0.69 | -38.9830508475 | 1.77 | 2.25 | 1 | 1789608 | 1.65080295 | CS |
| 26 | -1.08 | -50 | 2.16 | 2.32 | 1 | 1794877 | 1.78649347 | CS |
| 52 | -1.32 | -55 | 2.4 | 3.04 | 1 | 2225545 | 2.07281175 | CS |
| 156 | -4.91 | -81.9699499165 | 5.99 | 5.99 | 0.92 | 1132706 | 2.0746128 | CS |
| 260 | -4.91 | -81.9699499165 | 5.99 | 5.99 | 0.92 | 773605 | 2.0746128 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740699300 | 1.045 | -0.13 | -10.68 | 1.1 | 1.195 | 1 | 4702514 |
| 1740612900 | 1.17 | -0.09 | -7.14 | 1.25 | 1.27 | 1.155 | 3172130 |
| 1740526500 | 1.26 | -0.07 | -5.26 | 1.34 | 1.36 | 1.26 | 1882383 |
| 1740440100 | 1.33 | 0.03 | 2.31 | 1.3 | 1.35 | 1.2649999 | 1349127 |
| 1740180900 | 1.3 | -0.05 | -3.70 | 1.3799999 | 1.3899999 | 1.3 | 1076596 |
| 1740094500 | 1.35 | -0.04 | -2.88 | 1.3899999 | 1.4 | 1.33 | 2244636 |
| 1740008100 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.4299 | 1.36 | 1023035 |
| 1739921700 | 1.4 | -0.01 | -0.71 | 1.44 | 1.51 | 1.37 | 1865297 |
| 1739576100 | 1.41 | 0.08 | 6.02 | 1.34 | 1.44 | 1.34 | 1255213 |
| 1739489700 | 1.33 | -0.03 | -1.85 | 1.34 | 1.37 | 1.295 | 1495213 |
| 1739403300 | 1.355 | 0.05 | 3.83 | 1.3 | 1.36 | 1.29 | 1291363 |
| 1739316900 | 1.305 | -0.01 | -0.38 | 1.31 | 1.31 | 1.1725 | 3060651 |
| 1739230500 | 1.31 | -0.07 | -5.07 | 1.36 | 1.3799999 | 1.28 | 2561831 |
| 1738971300 | 1.3799999 | -0.04 | -2.82 | 1.44 | 1.4601 | 1.35 | 1964825 |
| 1738884900 | 1.42 | -0.09 | -5.96 | 1.51 | 1.56 | 1.42 | 1733722 |
| 1738798500 | 1.51 | 0.05 | 3.42 | 1.45 | 1.535 | 1.44 | 1151980 |
| 1738712100 | 1.46 | -0.01 | -0.68 | 1.47 | 1.51 | 1.43 | 3160833 |
| 1738625700 | 1.47 | -0.08 | -5.16 | 1.55 | 1.565 | 1.44 | 2404300 |
| 1738366500 | 1.55 | -0.06 | -3.73 | 1.635 | 1.66 | 1.549 | 1654248 |
| 1738280100 | 1.61 | 0.03 | 1.90 | 1.58 | 1.665 | 1.575 | 1324415 |
| 1738193700 | 1.58 | -0.07 | -4.24 | 1.65 | 1.65 | 1.55 | 1484564 |
| 1738107300 | 1.65 | 0.08 | 5.10 | 1.57 | 1.68 | 1.55 | 1860023 |
| 1738020900 | 1.57 | -0.08 | -4.85 | 1.62 | 1.655 | 1.55 | 2502313 |
| 1737761700 | 1.65 | -0.18 | -9.84 | 1.65 | 1.68 | 1.6 | 1225638 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | -0.05 | -2.66 | 1.82 | 1.89 | 1.82 | 1143714 |
| 1737502500 | 1.88 | 0.11 | 6.21 | 1.78 | 1.885 | 1.73 | 1607394 |
| 1737156900 | 1.77 | 0.04 | 2.31 | 1.74 | 1.79 | 1.685 | 2327905 |
| 1737070500 | 1.73 | -0.29 | -14.36 | 2 | 2.05 | 1.67 | 3443811 |
| 1736984100 | 2.02 | 0.01 | 0.50 | 2.04 | 2.14 | 1.98 | 1912449 |
| 1736897700 | 2.0099999 | -0.05 | -2.43 | 2.05 | 2.051 | 1.9328 | 2064027 |
| 1736811300 | 2.06 | 0.43 | 26.38 | 1.85 | 2.14 | 1.7 | 5448040 |
| 1736552100 | 1.6299999 | -0.12 | -6.86 | 1.69 | 1.69 | 1.585 | 1530654 |
| 1736379300 | 1.75 | -0.01 | -0.57 | 1.75 | 1.775 | 1.69 | 1500877 |
| 1736292900 | 1.76 | -0.01 | -0.56 | 1.77 | 1.8391 | 1.72 | 1269296 |
| 1736206500 | 1.77 | -0.05 | -2.75 | 1.82 | 1.83 | 1.75 | 936724 |
| 1735947300 | 1.82 | 0.08 | 4.30 | 1.75 | 1.85 | 1.72 | 685654 |
| 1735860900 | 1.745 | -0.01 | -0.29 | 1.78 | 1.8 | 1.71 | 1301129 |
| 1735688100 | 1.75 | -0.02 | -1.13 | 1.77 | 1.8 | 1.71 | 931441 |
| 1735601700 | 1.77 | -0.05 | -2.75 | 1.8 | 1.818 | 1.735 | 842265 |
| 1735342500 | 1.82 | -0.08 | -4.21 | 1.88 | 1.88 | 1.73 | 1183703 |
| 1735256100 | 1.9 | 0.07 | 3.83 | 1.82 | 1.9059 | 1.77 | 648434 |
| 1735077840 | 1.83 | -0.04 | -2.14 | 1.88 | 1.88 | 1.8 | 309864 |
| 1734996900 | 1.87 | -0.13 | -6.50 | 2 | 2 | 1.825 | 1375691 |
| 1734737700 | 2 | 0.02 | 1.01 | 1.94 | 2.05 | 1.895 | 4657077 |
| 1734651300 | 1.98 | -0.01 | -0.25 | 1.99 | 2.005 | 1.93 | 806112 |
| 1734564900 | 1.985 | -0.23 | -10.18 | 2.2 | 2.25 | 1.98 | 1255022 |
| 1734478500 | 2.21 | 0.07 | 3.27 | 2.13 | 2.25 | 2.085 | 2680975 |
| 1734392100 | 2.14 | 0.23 | 12.04 | 1.91 | 2.17 | 1.88 | 1539469 |
| 1734132900 | 1.91 | -0.01 | -0.52 | 1.9 | 1.92 | 1.82 | 1368306 |
| 1734046500 | 1.92 | -0.02 | -1.03 | 1.97 | 2 | 1.92 | 799704 |
| 1733960100 | 1.94 | -0.08 | -3.96 | 2.07 | 2.07 | 1.87 | 1037475 |
| 1733873700 | 2.02 | 0.09 | 4.66 | 1.9 | 2.06 | 1.89 | 1697610 |
| 1733787300 | 1.93 | 0.11 | 6.04 | 1.82 | 1.99 | 1.75 | 2014316 |
| 1733528100 | 1.82 | 0.06 | 3.41 | 1.77 | 1.84 | 1.73 | 872837 |
| 1733441700 | 1.76 | -0.09 | -4.86 | 1.83 | 1.85 | 1.755 | 979061 |
| 1733355300 | 1.85 | 0.02 | 1.09 | 1.82 | 1.88 | 1.76 | 1179158 |
| 1733268900 | 1.83 | -0.11 | -5.67 | 1.93 | 1.95 | 1.82 | 1860403 |
| 1733182500 | 1.94 | 0.1 | 5.43 | 1.82 | 1.96 | 1.7801 | 1534358 |
| 1732917840 | 1.84 | 0.02 | 1.10 | 1.83 | 1.86 | 1.8 | 905994 |
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
