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 | -12.1827411168 | 1.97 | 1.99 | 1.71 | 246932 | 1.84523572 | CS |
| 4 | -0.11 | -5.97826086957 | 1.84 | 2.16 | 1.71 | 304081 | 1.95581126 | CS |
| 12 | -0.25 | -12.6262626263 | 1.98 | 2.4843 | 1.71 | 479119 | 2.05084807 | CS |
| 26 | -0.39 | -18.3962264151 | 2.12 | 6.39 | 1.46 | 2609157 | 3.53011827 | CS |
| 52 | -18.77 | -91.5609756098 | 20.5 | 21.7 | 0.7707 | 3466221 | 3.12943189 | CS |
| 156 | -161.77 | -98.9418960245 | 163.5 | 192.5 | 0.7707 | 1756329 | 41.42808585 | CS |
| 260 | -13.07 | -88.3108108108 | 14.8 | 450 | 0.7707 | 2034487 | 92.75730418 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 1.78 | -0.04 | -2.20 | 1.8 | 1.835 | 1.75 | 335734 |
| 1734392100 | 1.82 | -0.03 | -1.62 | 1.8604 | 1.8899 | 1.82 | 247732 |
| 1734132900 | 1.85 | -0.01 | -0.54 | 1.8691 | 1.8767 | 1.8 | 173718 |
| 1734046500 | 1.86 | -0.1 | -5.10 | 1.93 | 1.94 | 1.85 | 260580 |
| 1733960100 | 1.96 | 0 | 0.00 | 1.98 | 1.99 | 1.9 | 205862 |
| 1733873700 | 1.96 | -0.11 | -5.31 | 2.08 | 2.08 | 1.95 | 203824 |
| 1733787300 | 2.07 | -0.01 | -0.48 | 2.07 | 2.12 | 2.0099999 | 304565 |
| 1733528100 | 2.08 | 0.2 | 10.64 | 1.95 | 2.15 | 1.85 | 870432 |
| 1733441700 | 1.88 | -0.12 | -6.00 | 2 | 2.002169 | 1.76 | 589992 |
| 1733355300 | 2 | -0.01 | -0.50 | 2.04 | 2.04 | 1.97 | 307686 |
| 1733268900 | 2.0099999 | -0.05 | -2.43 | 2.1 | 2.1 | 1.9999 | 126566 |
| 1733182500 | 2.06 | 0.01 | 0.49 | 2.05 | 2.1107999 | 2.0299999 | 190448 |
| 1732917840 | 2.05 | -0.01 | -0.49 | 2.055 | 2.16 | 2 | 404575 |
| 1732750500 | 2.06 | 0.06 | 3.00 | 2.05 | 2.0897 | 1.9801 | 169001 |
| 1732664100 | 2 | 0.04 | 2.04 | 1.935 | 2.065 | 1.91 | 246533 |
| 1732577700 | 1.96 | 0.07 | 3.70 | 1.91 | 2.0292 | 1.88 | 413789 |
| 1732318500 | 1.89 | 0.02 | 1.07 | 1.83 | 1.915 | 1.83 | 192229 |
| 1732232100 | 1.87 | 0.01 | 0.27 | 1.87 | 1.9 | 1.81 | 263789 |
| 1732145700 | 1.865 | 0.01 | 0.81 | 1.84 | 1.9 | 1.7815 | 297602 |
| 1732059300 | 1.85 | -0.08 | -4.15 | 1.81 | 1.88 | 1.735 | 662800 |
| 1731972900 | 1.93 | -0.05 | -2.53 | 1.99 | 2 | 1.88 | 615350 |
| 1731713700 | 1.98 | -0.1 | -4.81 | 2.07 | 2.07 | 1.85 | 312626 |
| 1731627300 | 2.08 | -0.04 | -1.89 | 2.09 | 2.12 | 2 | 489252 |
| 1731540900 | 2.12 | -0.18 | -7.83 | 2.1849 | 2.25 | 2.06 | 699766 |
| 1731454500 | 2.3 | 0.13 | 5.99 | 2.25 | 2.31 | 2.08 | 929040 |
| 1731368100 | 2.17 | -0.03 | -1.36 | 2.2 | 2.22 | 2.09 | 355340 |
| 1731108900 | 2.2 | 0 | 0.00 | 2.22 | 2.2399 | 2.15 | 280316 |
| 1731022500 | 2.2 | 0.05 | 2.33 | 2.14 | 2.2599999 | 2.14 | 317167 |
| 1730936100 | 2.15 | -0.1 | -4.44 | 2.27 | 2.27 | 2.1349999 | 378913 |
| 1730849700 | 2.25 | 0.09 | 4.17 | 2.1359 | 2.2605 | 2.1227 | 350760 |
| 1730763300 | 2.16 | 0.13 | 6.40 | 2.0299999 | 2.21 | 1.93 | 608091 |
| 1730500500 | 2.0299999 | -0.06 | -2.87 | 2.1 | 2.12 | 2.0299999 | 377153 |
| 1730414100 | 2.09 | -0.07 | -3.24 | 2.16 | 2.16 | 2.05 | 405765 |
| 1730327700 | 2.16 | -0.03 | -1.37 | 2.15 | 2.21 | 2.11 | 507751 |
| 1730241300 | 2.19 | 0.01 | 0.46 | 2.1 | 2.2399 | 2.06 | 948285 |
| 1730154900 | 2.18 | -0.03 | -1.36 | 2.2 | 2.44 | 2.11 | 4337599 |
| 1729895700 | 2.21 | 0.14 | 6.76 | 2.1 | 2.216 | 2.09 | 373182 |
| 1729809300 | 2.07 | -0.15 | -6.76 | 2.19 | 2.19 | 2.04 | 503385 |
| 1729722900 | 2.22 | 0.17 | 8.29 | 2.0400999 | 2.24 | 2.0099999 | 656274 |
| 1729636500 | 2.05 | -0.04 | -1.91 | 2.031 | 2.0732 | 1.97 | 237445 |
| 1729550100 | 2.09 | -0.1 | -4.57 | 2.19 | 2.19 | 2.045 | 400893 |
| 1729290900 | 2.19 | -0.02 | -0.90 | 2.21 | 2.2599999 | 2.08 | 297258 |
| 1729204500 | 2.21 | 0.21 | 10.50 | 1.99 | 2.255 | 1.97 | 875755 |
| 1729118100 | 2 | 0.06 | 3.09 | 1.94 | 2 | 1.93 | 443757 |
| 1729031700 | 1.94 | 0 | 0.00 | 1.94 | 2.015 | 1.9029 | 451283 |
| 1728945300 | 1.94 | 0.15 | 8.38 | 1.81 | 1.975 | 1.8 | 591285 |
| 1728686100 | 1.79 | 0.01 | 0.56 | 1.78 | 1.83 | 1.76 | 271940 |
| 1728599700 | 1.78 | -0.06 | -3.26 | 1.8 | 1.83 | 1.7602 | 254183 |
| 1728513300 | 1.84 | 0 | 0.00 | 1.83 | 1.85 | 1.8 | 401296 |
| 1728426900 | 1.84 | 0.02 | 1.10 | 1.8201 | 1.879 | 1.8 | 186546 |
| 1728340500 | 1.82 | -0.03 | -1.62 | 1.86 | 1.86 | 1.77 | 292327 |
| 1728081300 | 1.85 | 0.06 | 3.35 | 1.8 | 1.85 | 1.76 | 453687 |
| 1727994900 | 1.79 | -0.02 | -1.10 | 1.81 | 1.85 | 1.77 | 384293 |
| 1727908500 | 1.81 | -0.07 | -3.72 | 1.86 | 1.92 | 1.78 | 425149 |
| 1727822100 | 1.88 | -0.06 | -3.09 | 1.94 | 1.94 | 1.83 | 405280 |
| 1727735520 | 1.94 | -0.05 | -2.51 | 1.95 | 1.998 | 1.93 | 340524 |
| 1727476500 | 1.99 | 0.02 | 1.02 | 1.97 | 2.05 | 1.97 | 385873 |
| 1727390100 | 1.97 | 0.02 | 1.03 | 1.92 | 1.9971 | 1.92 | 418232 |
| 1727303700 | 1.95 | -0.03 | -1.52 | 1.98 | 2 | 1.93 | 283472 |
| 1727217300 | 1.98 | -0.02 | -1.00 | 1.99 | 2.02 | 1.92 | 360942 |
| 1727130900 | 2 | -0.04 | -1.96 | 2.05 | 2.09 | 1.98 | 489276 |
| 1726871700 | 2.04 | -0.02 | -0.97 | 2.08 | 2.13 | 2.02 | 604335 |
| 1726785300 | 2.06 | 0.01 | 0.49 | 2.09 | 2.24 | 2.0299999 | 616421 |
| 1726698900 | 2.05 | 0.04 | 1.99 | 2 | 2.09 | 1.98 | 503086 |
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
