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 | 0.08 | 7.69230769231 | 1.04 | 1.15 | 1.02 | 530001 | 1.07364806 | CS |
| 4 | -0.11 | -8.94308943089 | 1.23 | 1.23 | 0.97 | 798134 | 1.07348536 | CS |
| 12 | -0.25 | -18.2481751825 | 1.37 | 1.48 | 0.97 | 1032863 | 1.26450626 | CS |
| 26 | 0.271 | 31.9199057715 | 0.849 | 1.65 | 0.700001 | 1101080 | 1.25867035 | CS |
| 52 | 0.045 | 4.18604651163 | 1.075 | 1.65 | 0.700001 | 856924 | 1.17206598 | CS |
| 156 | -4.7 | -80.7560137457 | 5.82 | 6.33 | 0.596 | 777535 | 1.69965772 | CS |
| 260 | -17.88 | -94.1052631579 | 19 | 22.24 | 0.596 | 795957 | 3.61129284 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.1399999 | 0.03 | 2.70 | 1.09 | 1.15 | 1.09 | 443224 |
| 1745534100 | 1.11 | 0.03 | 2.78 | 1.07 | 1.1299999 | 1.07 | 784683 |
| 1745447700 | 1.08 | 0.03 | 2.86 | 1.07 | 1.095 | 1.06 | 286513 |
| 1745361300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.03 | 689815 |
| 1745274900 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 362493 |
| 1744929300 | 1.04 | -0.02 | -1.89 | 1.06 | 1.1113 | 1.025 | 660661 |
| 1744842900 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 1 | 863801 |
| 1744756500 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 572515 |
| 1744670100 | 1.04 | 0.01 | 0.48 | 1.04 | 1.055 | 1.01 | 376921 |
| 1744410900 | 1.035 | -0.03 | -2.36 | 1.03 | 1.06 | 1.0149999 | 390656 |
| 1744324500 | 1.06 | -0.03 | -2.30 | 1.04 | 1.07 | 1.01 | 791893 |
| 1744238100 | 1.085 | 0.08 | 7.43 | 1 | 1.11 | 0.9974 | 855158 |
| 1744151700 | 1.01 | -0.03 | -2.88 | 1.06 | 1.09 | 1 | 968602 |
| 1744065300 | 1.04 | -0.02 | -1.89 | 1.03 | 1.07 | 0.97 | 1825277 |
| 1743806100 | 1.06 | -0.03 | -2.75 | 1.05 | 1.07 | 1.03 | 1380922 |
| 1743719700 | 1.09 | -0.04 | -3.54 | 1.1 | 1.1299999 | 1.06 | 1013722 |
| 1743633300 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.11 | 647520 |
| 1743546900 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.145 | 1.1 | 1115070 |
| 1743460500 | 1.1299999 | -0.08 | -6.61 | 1.205 | 1.21 | 1.1299999 | 1129341 |
| 1743201300 | 1.21 | -0.03 | -2.42 | 1.23 | 1.23 | 1.195 | 351069 |
| 1743114900 | 1.24 | -0.07 | -5.34 | 1.3 | 1.305 | 1.23 | 408353 |
| 1743028500 | 1.31 | -0.05 | -3.68 | 1.35 | 1.36 | 1.3 | 259963 |
| 1742942100 | 1.36 | 0.03 | 1.87 | 1.33 | 1.37 | 1.31 | 318169 |
| 1742855700 | 1.335 | -0.01 | -0.37 | 1.34 | 1.365 | 1.295 | 365514 |
| 1742596500 | 1.34 | 0.08 | 6.35 | 1.24 | 1.345 | 1.24 | 1052850 |
| 1742510100 | 1.26 | 0.03 | 2.44 | 1.23 | 1.28 | 1.225 | 704246 |
| 1742423700 | 1.23 | -0.03 | -2.38 | 1.26 | 1.26 | 1.225 | 236800 |
| 1742337300 | 1.26 | 0.03 | 2.44 | 1.22 | 1.28 | 1.178 | 1039555 |
| 1742250900 | 1.23 | -0.02 | -1.60 | 1.26 | 1.37 | 1.21 | 2996169 |
| 1741991700 | 1.25 | 0.08 | 6.84 | 1.32 | 1.36 | 1.195 | 2085261 |
| 1741905300 | 1.17 | -0.01 | -0.85 | 1.19 | 1.215 | 1.16 | 928178 |
| 1741818900 | 1.18 | -0.08 | -6.35 | 1.26 | 1.28 | 1.17 | 1358173 |
| 1741732500 | 1.26 | -0.01 | -0.79 | 1.28 | 1.28 | 1.205 | 1411746 |
| 1741646100 | 1.27 | -0.08 | -5.93 | 1.35 | 1.355 | 1.25 | 1106183 |
| 1741390500 | 1.35 | -0.01 | -0.74 | 1.37 | 1.37 | 1.32 | 474394 |
| 1741304100 | 1.36 | 0.07 | 5.43 | 1.34 | 1.41 | 1.33 | 1760786 |
| 1741217700 | 1.29 | 0.04 | 2.79 | 1.25 | 1.32 | 1.25 | 691515 |
| 1741131300 | 1.2549999 | -0.05 | -3.46 | 1.27 | 1.3 | 1.225 | 1090785 |
| 1741044900 | 1.3 | -0.01 | -0.76 | 1.31 | 1.33 | 1.295 | 601139 |
| 1740785700 | 1.31 | 0.02 | 1.55 | 1.28 | 1.32 | 1.25 | 512087 |
| 1740699300 | 1.29 | -0.06 | -4.44 | 1.34 | 1.34 | 1.28 | 903847 |
| 1740612900 | 1.35 | 0.04 | 3.05 | 1.31 | 1.35 | 1.29 | 493429 |
| 1740526500 | 1.31 | -0.04 | -2.96 | 1.35 | 1.375 | 1.31 | 910540 |
| 1740440100 | 1.35 | -0.04 | -2.88 | 1.41 | 1.41 | 1.29 | 1106111 |
| 1740180900 | 1.3899999 | -0.06 | -4.14 | 1.48 | 1.48 | 1.36 | 6616266 |
| 1740094500 | 1.45 | 0.02 | 1.40 | 1.41 | 1.465 | 1.3899999 | 717679 |
| 1740008100 | 1.43 | 0.04 | 2.88 | 1.3799999 | 1.44 | 1.37 | 2353160 |
| 1739921700 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.4 | 1.36 | 822757 |
| 1739576100 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.42 | 1.35 | 692591 |
| 1739489700 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.42 | 1.35 | 668208 |
| 1739403300 | 1.3799999 | 0.08 | 6.15 | 1.29 | 1.41 | 1.285 | 1125325 |
| 1739316900 | 1.3 | 0.01 | 0.78 | 1.28 | 1.325 | 1.28 | 465865 |
| 1739230500 | 1.29 | -0.07 | -5.15 | 1.398 | 1.398 | 1.28 | 2529325 |
| 1738971300 | 1.36 | -0.03 | -2.16 | 1.4 | 1.41 | 1.35 | 772465 |
| 1738884900 | 1.3899999 | -0.05 | -3.47 | 1.45 | 1.45 | 1.37 | 837882 |
| 1738798500 | 1.44 | 0.02 | 1.41 | 1.42 | 1.47 | 1.4 | 1291486 |
| 1738712100 | 1.42 | 0.1 | 7.58 | 1.37 | 1.44 | 1.3319 | 1778564 |
| 1738625700 | 1.32 | -0.06 | -4.35 | 1.348 | 1.36 | 1.31 | 820273 |
| 1738366500 | 1.3799999 | -0.01 | -0.72 | 1.3801 | 1.42 | 1.33 | 1021392 |
| 1738280100 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.47 | 1.3899999 | 1011335 |
| 1738193700 | 1.4 | 0.04 | 2.94 | 1.37 | 1.41 | 1.35 | 978584 |
| 1738107300 | 1.36 | 0.03 | 2.26 | 1.31 | 1.375 | 1.3 | 508218 |
| 1738020900 | 1.33 | 0 | 0.00 | 1.32 | 1.37 | 1.31 | 1219008 |
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
