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 | -0.07 | -4.34782608696 | 1.61 | 1.64 | 1.44 | 184895 | 1.54560054 | CS |
| 4 | 0.8 | 108.108108108 | 0.74 | 1.73 | 0.695 | 330849 | 1.30296892 | CS |
| 12 | 0.8 | 108.108108108 | 0.74 | 1.73 | 0.55 | 277495 | 0.91697806 | CS |
| 26 | -0.08 | -4.93827160494 | 1.62 | 1.8 | 0.55 | 211465 | 1.02748162 | CS |
| 52 | -1.02 | -39.84375 | 2.56 | 2.615 | 0.55 | 246373 | 1.47288062 | CS |
| 156 | -7.86 | -83.6170212766 | 9.4 | 9.57 | 0.55 | 282947 | 3.43835121 | CS |
| 260 | -6.59 | -81.0578105781 | 8.13 | 13.55 | 0.55 | 282393 | 5.49380356 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 1.54 | 0.03 | 1.99 | 1.45 | 1.58 | 1.44 | 137361 |
| 1739316900 | 1.51 | -0.09 | -5.63 | 1.59 | 1.6 | 1.5 | 157884 |
| 1739230500 | 1.6 | 0.1 | 6.67 | 1.62 | 1.6263 | 1.45 | 300785 |
| 1738971300 | 1.5 | -0.03 | -1.96 | 1.5149999 | 1.61 | 1.46 | 161620 |
| 1738884900 | 1.53 | -0.08 | -4.97 | 1.61 | 1.6399999 | 1.52 | 166823 |
| 1738798500 | 1.61 | -0.04 | -2.42 | 1.68 | 1.73 | 1.565 | 259449 |
| 1738712100 | 1.65 | 0.01 | 0.61 | 1.65 | 1.7 | 1.55 | 183909 |
| 1738625700 | 1.6399999 | 0.15 | 10.07 | 1.48 | 1.65 | 1.4117 | 292417 |
| 1738366500 | 1.49 | 0.03 | 2.05 | 1.47 | 1.52 | 1.4 | 204438 |
| 1738280100 | 1.46 | 0.05 | 3.55 | 1.41 | 1.51 | 1.3799999 | 121150 |
| 1738193700 | 1.41 | -0.03 | -2.08 | 1.42 | 1.42 | 1.3 | 231338 |
| 1738107300 | 1.44 | -0.04 | -2.70 | 1.54 | 1.54 | 1.36 | 354584 |
| 1738020900 | 1.48 | 0.09 | 6.47 | 1.4 | 1.5 | 1.28 | 573835 |
| 1737761700 | 1.3899999 | 0.3 | 27.52 | 1.08 | 1.4399 | 1.08 | 772955 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | 0.13 | 13.07 | 0.97 | 1.12 | 0.94 | 391352 |
| 1737502500 | 0.964 | 0.1009 | 11.69 | 0.875 | 1.06 | 0.8701 | 657069 |
| 1737156900 | 0.8631 | 0.139 | 19.20 | 0.7368 | 0.8741 | 0.7198 | 808402 |
| 1737070500 | 0.7241 | -0.0059 | -0.81 | 0.74 | 0.7476 | 0.6949999 | 179913 |
| 1736984100 | 0.73 | 0.0982 | 15.54 | 0.615 | 0.74 | 0.6002999 | 360285 |
| 1736897700 | 0.6318 | -0.0562 | -8.17 | 0.6429 | 0.6741 | 0.59 | 401840 |
| 1736811300 | 0.6879999 | -0.0059 | -0.85 | 0.74 | 0.75 | 0.653 | 262615 |
| 1736552100 | 0.6939 | 0.0549 | 8.59 | 0.638 | 0.6939 | 0.6201 | 214719 |
| 1736379300 | 0.639 | -0.09 | -12.35 | 0.729 | 0.73 | 0.6203 | 430901 |
| 1736292900 | 0.729 | 0.0486 | 7.14 | 0.684 | 0.7657 | 0.65 | 206941 |
| 1736206500 | 0.6804 | -0.0296 | -4.17 | 0.6897 | 0.698 | 0.65 | 188715 |
| 1735947300 | 0.71 | 0.1223 | 20.81 | 0.6195 | 0.71 | 0.5800999 | 434013 |
| 1735860900 | 0.5877 | 0.0089 | 1.54 | 0.6015 | 0.6276 | 0.55 | 302128 |
| 1735688100 | 0.5788 | -0.0197 | -3.29 | 0.6 | 0.6464 | 0.55 | 865808 |
| 1735601700 | 0.5985 | -0.0125 | -2.05 | 0.6489 | 0.65 | 0.581 | 350565 |
| 1735342500 | 0.611 | -0.059 | -8.81 | 0.6575 | 0.6576 | 0.6032 | 743671 |
| 1735256100 | 0.67 | 0.0099 | 1.50 | 0.6501 | 0.68 | 0.634 | 250435 |
| 1735077840 | 0.6601 | -0.0108 | -1.61 | 0.66 | 0.6838999 | 0.6408 | 44917 |
| 1734996900 | 0.6709 | -0.0491 | -6.82 | 0.711 | 0.71495 | 0.656 | 291095 |
| 1734737700 | 0.72 | 0.04 | 5.88 | 0.669958 | 0.72 | 0.669958 | 182375 |
| 1734651300 | 0.68 | 0.0169 | 2.55 | 0.6941 | 0.7188 | 0.6611 | 84642 |
| 1734564900 | 0.6631 | -0.0309 | -4.45 | 0.6949 | 0.712 | 0.6631 | 133815 |
| 1734478500 | 0.6939999 | -0.025 | -3.48 | 0.7074 | 0.7186 | 0.6845 | 182728 |
| 1734392100 | 0.719 | 0.0260001 | 3.75 | 0.6936 | 0.7264 | 0.6706 | 102240 |
| 1734132900 | 0.6929999 | -0.037 | -5.07 | 0.739949 | 0.74 | 0.6798999 | 93354 |
| 1734046500 | 0.73 | 0.0400001 | 5.80 | 0.704 | 0.73 | 0.675 | 238707 |
| 1733960100 | 0.6899999 | -0.03 | -4.17 | 0.72485 | 0.74 | 0.667 | 274996 |
| 1733873700 | 0.72 | 0.041 | 6.04 | 0.7009 | 0.734101 | 0.6867 | 157793 |
| 1733787300 | 0.679 | 0.051 | 8.12 | 0.6823 | 0.7783 | 0.65 | 378318 |
| 1733528100 | 0.628 | -0.041 | -6.13 | 0.7025 | 0.724 | 0.6005009 | 480975 |
| 1733441700 | 0.669 | -0.016 | -2.34 | 0.686 | 0.71 | 0.66 | 161835 |
| 1733355300 | 0.685 | -0.0624 | -8.35 | 0.7101 | 0.72485 | 0.67 | 123964 |
| 1733268900 | 0.7473999 | -0.0066 | -0.88 | 0.7499 | 0.751 | 0.7101 | 78206 |
| 1733182500 | 0.754 | 0.0739 | 10.87 | 0.704 | 0.754 | 0.6801 | 72830 |
| 1732917840 | 0.6801 | 0.0001 | 0.01 | 0.6899999 | 0.7 | 0.6701 | 108986 |
| 1732750500 | 0.68 | -0.017 | -2.44 | 0.6889999 | 0.721349 | 0.6515 | 305251 |
| 1732664100 | 0.6969999 | 0.0037999 | 0.55 | 0.735 | 0.735 | 0.6822 | 97280 |
| 1732577700 | 0.6932 | -0.0591 | -7.86 | 0.7523 | 0.7699 | 0.68 | 224095 |
| 1732318500 | 0.7523 | 0.0375 | 5.25 | 0.738799 | 0.758 | 0.73 | 101483 |
| 1732232100 | 0.7148 | -0.0022 | -0.31 | 0.74 | 0.776 | 0.7 | 96929 |
| 1732145700 | 0.717 | 0.0254 | 3.67 | 0.705 | 0.72 | 0.691506 | 76487 |
| 1732059300 | 0.6916 | -0.0684 | -9.00 | 0.755 | 0.789 | 0.6461 | 300364 |
| 1731972900 | 0.76 | -0.0675 | -8.16 | 0.8124 | 0.8349 | 0.7523 | 216198 |
| 1731713700 | 0.8275 | -0.0154 | -1.83 | 0.86 | 0.86 | 0.8001 | 198274 |
| 1731627300 | 0.8429 | -0.0289 | -3.31 | 0.86 | 0.8782 | 0.8199999 | 125963 |
| 1731540900 | 0.8718 | 0.0217 | 2.55 | 0.85 | 0.8759 | 0.8114 | 270791 |
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
