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 | -0.0388 | -3.26050420168 | 1.19 | 1.2546 | 1.13 | 181169 | 1.19026703 | CS |
| 4 | 0.0812 | 7.58878504673 | 1.07 | 1.5 | 1.05 | 439064 | 1.27322612 | CS |
| 12 | -0.4888 | -29.8048780488 | 1.64 | 2.5591 | 0.97 | 1029765 | 1.74281 | CS |
| 26 | -0.1588 | -12.1221374046 | 1.31 | 5.01 | 0.97 | 3268747 | 3.18054054 | CS |
| 52 | 0.3612 | 45.7215189873 | 0.79 | 5.01 | 0.51 | 1965282 | 2.83415395 | CS |
| 156 | -5.8488 | -83.5542857143 | 7 | 7.9799 | 0.51 | 1393850 | 2.86114704 | CS |
| 260 | -5.8488 | -83.5542857143 | 7 | 7.9799 | 0.51 | 1393850 | 2.86114704 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.17 | -0.04 | -3.31 | 1.215 | 1.215 | 1.15 | 200251 |
| 1737156900 | 1.21 | 0.01 | 0.83 | 1.22 | 1.2546 | 1.19 | 181841 |
| 1737070500 | 1.2 | 0.01 | 0.84 | 1.18 | 1.21 | 1.16 | 140357 |
| 1736984100 | 1.19 | 0.02 | 1.71 | 1.17 | 1.19 | 1.1399999 | 160135 |
| 1736897700 | 1.17 | -0.02 | -1.68 | 1.19 | 1.22 | 1.1299999 | 242344 |
| 1736811300 | 1.19 | -0.07 | -5.56 | 1.26 | 1.29 | 1.16 | 353313 |
| 1736552100 | 1.26 | -0.07 | -5.26 | 1.3129 | 1.325 | 1.25 | 355442 |
| 1736379300 | 1.33 | -0.16 | -10.74 | 1.41 | 1.412 | 1.26 | 562822 |
| 1736292900 | 1.49 | 0.24 | 19.20 | 1.245 | 1.5 | 1.225 | 1703571 |
| 1736206500 | 1.25 | -0.01 | -0.79 | 1.274 | 1.3 | 1.22 | 382911 |
| 1735947300 | 1.26 | 0.11 | 9.57 | 1.17 | 1.26 | 1.12 | 281639 |
| 1735860900 | 1.15 | 0.01 | 0.88 | 1.17 | 1.2 | 1.1299999 | 289433 |
| 1735688100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.2 | 1.11 | 464126 |
| 1735601700 | 1.1399999 | -0.04 | -3.39 | 1.172 | 1.172 | 1.09 | 435263 |
| 1735342500 | 1.18 | -0.02 | -1.67 | 1.1897 | 1.1999 | 1.1 | 507741 |
| 1735256100 | 1.2 | 0.1 | 9.09 | 1.12 | 1.2 | 1.075 | 754260 |
| 1735077840 | 1.1 | 0.05 | 4.76 | 1.07 | 1.1 | 1.05 | 209819 |
| 1734996900 | 1.05 | -0.01 | -0.94 | 1.12 | 1.12 | 1.03 | 236312 |
| 1734737700 | 1.06 | 0.06 | 6.00 | 1 | 1.09 | 1 | 375235 |
| 1734651300 | 1 | -0.05 | -4.76 | 1.05 | 1.07 | 0.98 | 1253315 |
| 1734564900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.1 | 1.04 | 352187 |
| 1734478500 | 1.07 | -0.03 | -2.73 | 1.115 | 1.1228 | 1.0401 | 346509 |
| 1734392100 | 1.1 | -0.02 | -1.79 | 1.1437 | 1.16 | 1.1 | 206704 |
| 1734132900 | 1.12 | 0 | 0.00 | 1.1225 | 1.1415 | 1.08 | 261340 |
| 1734046500 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1499 | 1.0714999 | 299479 |
| 1733960100 | 1.15 | -0.1 | -8.00 | 1.275 | 1.275 | 0.97 | 916234 |
| 1733873700 | 1.25 | 0.02 | 1.63 | 1.2876 | 1.315 | 1.21 | 955482 |
| 1733787300 | 1.23 | 0.04 | 3.36 | 1.205 | 1.24 | 1.18 | 361275 |
| 1733528100 | 1.19 | 0 | 0.00 | 1.2242 | 1.24 | 1.17 | 334270 |
| 1733441700 | 1.19 | -0.09 | -7.03 | 1.2436 | 1.2599 | 1.18 | 456649 |
| 1733355300 | 1.28 | -0.08 | -5.88 | 1.33 | 1.36 | 1.24 | 691239 |
| 1733268900 | 1.36 | -0.07 | -4.90 | 1.43 | 1.4678 | 1.34 | 481640 |
| 1733182500 | 1.43 | 0.14 | 10.85 | 1.29 | 1.44 | 1.27 | 790187 |
| 1732917840 | 1.29 | 0.02 | 1.57 | 1.28 | 1.2998 | 1.25 | 131301 |
| 1732750500 | 1.27 | -0.01 | -0.78 | 1.3 | 1.3 | 1.25 | 494294 |
| 1732664100 | 1.28 | -0.03 | -2.29 | 1.26 | 1.33 | 1.23 | 306925 |
| 1732577700 | 1.31 | -0.01 | -0.76 | 1.35 | 1.425 | 1.2701 | 436424 |
| 1732318500 | 1.32 | 0.06 | 4.76 | 1.2601 | 1.3368 | 1.23 | 367417 |
| 1732232100 | 1.26 | -0.01 | -0.40 | 1.2972999 | 1.329 | 1.19 | 453803 |
| 1732145700 | 1.2649999 | -0.14 | -9.64 | 1.4 | 1.4 | 1.1299999 | 989437 |
| 1732059300 | 1.4 | -0.01 | -0.71 | 1.44 | 1.44 | 1.3507 | 375748 |
| 1731972900 | 1.41 | -0.13 | -8.44 | 1.5839 | 1.5839 | 1.41 | 385820 |
| 1731713700 | 1.54 | 0.04 | 2.67 | 1.5 | 1.5599 | 1.47 | 241459 |
| 1731627300 | 1.5 | -0.06 | -3.85 | 1.5351999 | 1.545 | 1.42 | 328048 |
| 1731540900 | 1.56 | -0.04 | -2.50 | 1.625 | 1.625 | 1.484 | 656085 |
| 1731454500 | 1.6 | -0.11 | -6.43 | 1.68 | 1.7 | 1.52 | 608388 |
| 1731368100 | 1.71 | 0.14 | 8.92 | 1.53 | 1.7499 | 1.53 | 885005 |
| 1731108900 | 1.57 | -0.12 | -7.10 | 1.6864 | 1.7183 | 1.54 | 703791 |
| 1731022500 | 1.69 | -0.01 | -0.59 | 1.816 | 1.83 | 1.66 | 798228 |
| 1730936100 | 1.7 | -0.17 | -9.09 | 1.935 | 1.9449 | 1.65 | 1097699 |
| 1730849700 | 1.87 | 0.02 | 1.08 | 1.9 | 1.9699 | 1.85 | 741481 |
| 1730763300 | 1.85 | -0.05 | -2.63 | 1.86 | 2.21 | 1.7901 | 2482517 |
| 1730500500 | 1.9 | -0.29 | -13.24 | 2.18 | 2.25 | 1.71 | 3183123 |
| 1730414100 | 2.19 | -0.01 | -0.45 | 2.3 | 2.45 | 2.06 | 4690327 |
| 1730327700 | 2.2 | 0.47 | 27.17 | 1.81 | 2.5591 | 1.73 | 16193105 |
| 1730241300 | 1.73 | 0.16 | 10.19 | 1.6399999 | 1.9 | 1.52 | 4743565 |
| 1730154900 | 1.57 | 0.28 | 21.71 | 1.3899999 | 1.99 | 1.33 | 22960411 |
| 1729895700 | 1.29 | 0.16 | 14.16 | 1.17 | 1.3 | 1.12 | 5268016 |
| 1729809300 | 1.1299999 | 0.06 | 5.61 | 1.07 | 1.1399999 | 1.06 | 540876 |
| 1729722900 | 1.07 | 0.02 | 1.90 | 1.06 | 1.1 | 1.04 | 440995 |
| 1729636500 | 1.05 | 0 | 0.00 | 1.07 | 1.0701 | 1.04 | 381676 |
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
