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 | 0.09 | 6.56934306569 | 1.37 | 1.48 | 1.3644 | 424550 | 1.42887103 | CS |
| 4 | -0.38 | -20.652173913 | 1.84 | 1.92 | 1.35 | 785031 | 1.58972642 | CS |
| 12 | 0.46 | 46 | 1 | 1.92 | 0.9525 | 1073496 | 1.52367556 | CS |
| 26 | -0.12 | -7.59493670886 | 1.58 | 1.92 | 0.9525 | 852364 | 1.39176174 | CS |
| 52 | -1.04 | -41.6 | 2.5 | 2.94 | 0.9525 | 741392 | 1.65628277 | CS |
| 156 | -3.24 | -68.9361702128 | 4.7 | 6.055 | 0.9525 | 903597 | 2.68304805 | CS |
| 260 | -0.79 | -35.1111111111 | 2.25 | 10.37 | 0.9525 | 1416303 | 4.79414736 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.46 | 0.05 | 3.55 | 1.43 | 1.48 | 1.42 | 363728 |
| 1741905300 | 1.41 | -0.05 | -3.42 | 1.46 | 1.46 | 1.395 | 428723 |
| 1741818900 | 1.46 | 0.03 | 2.10 | 1.47 | 1.4799 | 1.42 | 462142 |
| 1741732500 | 1.43 | 0.04 | 2.88 | 1.4 | 1.455 | 1.375 | 403204 |
| 1741646100 | 1.3899999 | -0.01 | -0.71 | 1.37 | 1.45 | 1.3644 | 464954 |
| 1741390500 | 1.4 | -0.06 | -4.11 | 1.46 | 1.475 | 1.35 | 1724647 |
| 1741304100 | 1.46 | -0.06 | -3.95 | 1.48 | 1.5399 | 1.45 | 560095 |
| 1741217700 | 1.52 | 0.04 | 2.70 | 1.49 | 1.545 | 1.4728 | 487485 |
| 1741131300 | 1.48 | 0 | 0.00 | 1.45 | 1.5149999 | 1.4 | 797498 |
| 1741044900 | 1.48 | -0.12 | -7.21 | 1.6 | 1.619 | 1.465 | 974233 |
| 1740785700 | 1.595 | -0.01 | -0.31 | 1.57 | 1.615 | 1.56 | 1461744 |
| 1740699300 | 1.6 | -0.03 | -1.54 | 1.6299999 | 1.66 | 1.56 | 764343 |
| 1740612900 | 1.625 | -0.01 | -0.61 | 1.6299999 | 1.66 | 1.6 | 1007258 |
| 1740526500 | 1.635 | -0.09 | -4.94 | 1.66 | 1.68 | 1.53 | 716089 |
| 1740440100 | 1.72 | -0.04 | -2.27 | 1.77 | 1.785 | 1.71 | 1528289 |
| 1740180900 | 1.76 | -0.07 | -3.83 | 1.85 | 1.855 | 1.74 | 737990 |
| 1740094500 | 1.83 | -0.04 | -2.14 | 1.87 | 1.87 | 1.805 | 453657 |
| 1740008100 | 1.87 | -0.01 | -0.53 | 1.87 | 1.8981 | 1.825 | 603590 |
| 1739921700 | 1.88 | 0.04 | 2.17 | 1.84 | 1.92 | 1.82 | 975920 |
| 1739576100 | 1.84 | 0.07 | 3.95 | 1.77 | 1.84 | 1.76 | 596678 |
| 1739489700 | 1.77 | -0.03 | -1.67 | 1.79 | 1.79 | 1.75 | 804982 |
| 1739403300 | 1.8 | 0.02 | 1.12 | 1.78 | 1.84 | 1.76 | 749730 |
| 1739316900 | 1.78 | -0.01 | -0.56 | 1.75 | 1.84 | 1.74 | 732650 |
| 1739230500 | 1.79 | 0.01 | 0.56 | 1.8 | 1.85 | 1.74 | 639839 |
| 1738971300 | 1.78 | 0.01 | 0.56 | 1.77 | 1.88 | 1.7401 | 901962 |
| 1738884900 | 1.77 | 0.02 | 1.14 | 1.76 | 1.79 | 1.705 | 897594 |
| 1738798500 | 1.75 | -0.02 | -1.13 | 1.8 | 1.8 | 1.7 | 760486 |
| 1738712100 | 1.77 | 0.02 | 1.14 | 1.75 | 1.82 | 1.749 | 950670 |
| 1738625700 | 1.75 | 0 | 0.00 | 1.69 | 1.78 | 1.6 | 954958 |
| 1738366500 | 1.75 | 0.02 | 1.16 | 1.67 | 1.7755 | 1.67 | 1428183 |
| 1738280100 | 1.73 | 0.15 | 9.49 | 1.57 | 1.73 | 1.57 | 1528359 |
| 1738193700 | 1.58 | 0.04 | 2.60 | 1.54 | 1.62 | 1.53 | 784475 |
| 1738107300 | 1.54 | -0.06 | -3.75 | 1.61 | 1.62 | 1.48 | 2661186 |
| 1738020900 | 1.6 | 0.02 | 1.27 | 1.57 | 1.675 | 1.53 | 896504 |
| 1737761700 | 1.58 | -0.05 | -3.07 | 1.71 | 1.72 | 1.55 | 1628454 |
| 1737675300 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1737588900 | 1.6299999 | -0.05 | -2.98 | 1.74 | 1.79 | 1.62 | 2107157 |
| 1737502500 | 1.68 | 0.18 | 12.00 | 1.57 | 1.72 | 1.49 | 5487645 |
| 1737156900 | 1.5 | 0.08 | 5.63 | 1.42 | 1.51 | 1.41 | 840712 |
| 1737070500 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.46 | 1.325 | 1129132 |
| 1736984100 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.4 | 1.325 | 648259 |
| 1736897700 | 1.32 | -0.06 | -4.35 | 1.37 | 1.3899999 | 1.295 | 786092 |
| 1736811300 | 1.3799999 | 0.02 | 1.47 | 1.33 | 1.4 | 1.31 | 976975 |
| 1736552100 | 1.36 | 0.06 | 4.62 | 1.3 | 1.3799999 | 1.26 | 841123 |
| 1736379300 | 1.3 | -0.04 | -2.99 | 1.35 | 1.35 | 1.23 | 1343178 |
| 1736292900 | 1.34 | 0 | 0.00 | 1.3899999 | 1.4 | 1.28 | 1915665 |
| 1736206500 | 1.34 | 0.12 | 9.84 | 1.24 | 1.3799999 | 1.23 | 2373460 |
| 1735947300 | 1.22 | 0.05 | 4.27 | 1.17 | 1.23 | 1.1304 | 1013393 |
| 1735860900 | 1.17 | 0.07 | 6.36 | 1.1399999 | 1.24 | 1.1225 | 1507075 |
| 1735688100 | 1.1 | -0.01 | -0.90 | 1.11 | 1.1299999 | 1.09 | 905630 |
| 1735601700 | 1.11 | 0.05 | 4.23 | 1.06 | 1.11 | 1.0501 | 1402701 |
| 1735342500 | 1.065 | 0 | 0.47 | 1.06 | 1.08 | 1.04 | 654025 |
| 1735256100 | 1.06 | 0.08 | 8.41 | 0.975 | 1.06 | 0.9701 | 961655 |
| 1735077840 | 0.9778 | -0.0053 | -0.54 | 0.98 | 0.9889 | 0.96 | 323331 |
| 1734996900 | 0.9831 | -0.0115 | -1.16 | 1 | 1 | 0.9525 | 919300 |
| 1734737700 | 0.9946 | 0.0133 | 1.36 | 0.97 | 1.02 | 0.954 | 1506027 |
| 1734651300 | 0.9813 | -0.0187 | -1.87 | 1.01 | 1.045 | 0.965 | 1016247 |
| 1734564900 | 1 | -0.04 | -3.85 | 1.04 | 1.08 | 1 | 563790 |
| 1734478500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.01 | 813398 |
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
