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 | -0.275 | -19.3661971831 | 1.42 | 1.426 | 1.1204 | 1389820 | 1.19771244 | CS |
| 4 | -0.575 | -33.4302325581 | 1.72 | 1.83 | 1.1204 | 1296929 | 1.43656095 | CS |
| 12 | -9.97 | -89.6986054881 | 11.115 | 11.57 | 1.1204 | 3377521 | 2.13692568 | CS |
| 26 | -11.965 | -91.2662090008 | 13.11 | 17.1874 | 1.1204 | 2107623 | 4.98487427 | CS |
| 52 | -12.785 | -91.7803302225 | 13.93 | 17.1874 | 1.1204 | 1408995 | 6.59735691 | CS |
| 156 | -15.355 | -93.0606060606 | 16.5 | 21 | 1.1204 | 1054115 | 7.49727527 | CS |
| 260 | -15.355 | -93.0606060606 | 16.5 | 21 | 1.1204 | 1054115 | 7.49727527 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 1.16 | -0.06 | -4.92 | 1.2 | 1.23 | 1.145 | 694701 |
| 1742423700 | 1.22 | 0.06 | 5.17 | 1.19 | 1.22 | 1.16 | 1003390 |
| 1742337300 | 1.16 | -0.03 | -2.52 | 1.2 | 1.22 | 1.1299999 | 1285874 |
| 1742250900 | 1.19 | -0.09 | -7.03 | 1.28 | 1.3095 | 1.16 | 3073869 |
| 1741991700 | 1.28 | -0.12 | -8.57 | 1.42 | 1.426 | 1.27 | 914283 |
| 1741905300 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.435 | 1.36 | 1468557 |
| 1741818900 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.4793 | 1.37 | 1305421 |
| 1741732500 | 1.43 | 0.09 | 6.72 | 1.35 | 1.43 | 1.26 | 1227622 |
| 1741646100 | 1.34 | -0.15 | -10.07 | 1.43 | 1.48 | 1.32 | 848525 |
| 1741390500 | 1.49 | -0.03 | -1.97 | 1.32 | 1.49 | 1.3001 | 1397542 |
| 1741304100 | 1.52 | 0.09 | 6.29 | 1.43 | 1.5394 | 1.4 | 1133875 |
| 1741217700 | 1.43 | 0.02 | 1.42 | 1.41 | 1.45 | 1.37 | 1225155 |
| 1741131300 | 1.41 | 0 | 0.36 | 1.37 | 1.5 | 1.35 | 1544440 |
| 1741044900 | 1.405 | -0.16 | -9.94 | 1.6 | 1.6294 | 1.4 | 1462124 |
| 1740785700 | 1.56 | 0.01 | 0.65 | 1.58 | 1.59 | 1.51 | 1957023 |
| 1740699300 | 1.55 | -0.07 | -4.32 | 1.6 | 1.65 | 1.55 | 579149 |
| 1740612900 | 1.62 | -0.04 | -2.41 | 1.66 | 1.71 | 1.62 | 740596 |
| 1740526500 | 1.66 | -0.05 | -2.92 | 1.67 | 1.705 | 1.61 | 1293210 |
| 1740440100 | 1.71 | -0.09 | -5.00 | 1.82 | 1.82 | 1.69 | 1125130 |
| 1740180900 | 1.8 | 0.09 | 5.26 | 1.72 | 1.83 | 1.67 | 2134778 |
| 1740094500 | 1.71 | 0.05 | 3.01 | 1.66 | 1.72 | 1.61 | 1452440 |
| 1740008100 | 1.66 | -0.07 | -4.05 | 1.7 | 1.72 | 1.6299999 | 1542550 |
| 1739921700 | 1.73 | -0.01 | -0.57 | 1.73 | 1.76 | 1.66 | 2234019 |
| 1739576100 | 1.74 | 0.05 | 2.96 | 1.72 | 1.795 | 1.7 | 1191646 |
| 1739489700 | 1.69 | -0.01 | -0.59 | 1.68 | 1.71 | 1.605 | 1623417 |
| 1739403300 | 1.7 | 0.03 | 1.80 | 1.67 | 1.73 | 1.6 | 2125234 |
| 1739316900 | 1.67 | -0.11 | -6.18 | 1.75 | 1.77 | 1.66 | 1670202 |
| 1739230500 | 1.78 | -0.1 | -5.32 | 1.87 | 1.87 | 1.71 | 2797044 |
| 1738971300 | 1.88 | -0.07 | -3.59 | 1.94 | 1.96 | 1.83 | 1192222 |
| 1738884900 | 1.95 | 0.01 | 0.52 | 1.95 | 1.99 | 1.93 | 775918 |
| 1738798500 | 1.94 | 0.03 | 1.57 | 1.92 | 1.9799 | 1.89 | 1535921 |
| 1738712100 | 1.91 | 0.05 | 2.69 | 1.87 | 1.965 | 1.82 | 1894222 |
| 1738625700 | 1.86 | -0.07 | -3.63 | 1.86 | 1.91 | 1.81 | 2071322 |
| 1738366500 | 1.93 | 0.01 | 0.52 | 1.93 | 2.0099999 | 1.9 | 1716688 |
| 1738280100 | 1.92 | -0.01 | -0.52 | 1.94 | 2.02 | 1.87 | 2155926 |
| 1738193700 | 1.93 | -0.08 | -3.98 | 1.92 | 2.0099999 | 1.8648 | 1950603 |
| 1738107300 | 2.0099999 | 0.01 | 0.50 | 2.02 | 2.05 | 1.87 | 3091629 |
| 1738020900 | 2 | -0.12 | -5.66 | 2.11 | 2.18 | 1.97 | 2818298 |
| 1737761700 | 2.12 | 0.04 | 1.92 | 2.18 | 2.18 | 2.08 | 3225233 |
| 1737675300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737588900 | 2.08 | 0.02 | 0.97 | 2.06 | 2.16 | 2.05 | 2669013 |
| 1737502500 | 2.06 | 0.01 | 0.49 | 2.0299999 | 2.125 | 2.0099999 | 3567623 |
| 1737156900 | 2.05 | -0.12 | -5.53 | 2.19 | 2.19 | 2 | 4644985 |
| 1737070500 | 2.17 | -0.03 | -1.36 | 2.2 | 2.24 | 2.08 | 2218307 |
| 1736984100 | 2.2 | -0.08 | -3.51 | 2.3 | 2.32 | 2.16 | 2770172 |
| 1736897700 | 2.2799999 | -0.14 | -5.79 | 2.35 | 2.38 | 2.16 | 3620790 |
| 1736811300 | 2.42 | 0.21 | 9.50 | 2.17 | 2.44 | 2.1307999 | 4166301 |
| 1736552100 | 2.21 | -0.16 | -6.75 | 2.35 | 2.35 | 2.12 | 5012418 |
| 1736379300 | 2.37 | -0.21 | -8.14 | 2.55 | 2.55 | 2.3 | 5608354 |
| 1736292900 | 2.58 | 0.1 | 4.03 | 2.5099999 | 2.86 | 2.5 | 8072421 |
| 1736206500 | 2.48 | 0.31 | 14.29 | 2.24 | 2.59 | 2.19 | 12634487 |
| 1735947300 | 2.17 | 0.2 | 10.15 | 2.23 | 2.48 | 2.15 | 22759887 |
| 1735860900 | 1.97 | -8.63 | -81.42 | 1.88 | 2.72 | 1.83 | 44668153 |
| 1735688100 | 10.6 | -0.46 | -4.16 | 11.14 | 11.42 | 10.25 | 1097684 |
| 1735601700 | 11.06 | -0.27 | -2.38 | 11.47 | 11.51 | 10.87 | 707103 |
| 1735342500 | 11.33 | -0.01 | -0.09 | 11.26 | 11.57 | 10.9684 | 936495 |
| 1735256100 | 11.34 | 0.71 | 6.68 | 10.7 | 11.48 | 10.61 | 762382 |
| 1735077840 | 10.63 | -0.49 | -4.41 | 11.13 | 11.27 | 10.4315 | 524690 |
| 1734996900 | 11.12 | 0.27 | 2.49 | 10.75 | 11.37 | 10.46 | 959883 |
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
