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 | -0.7299 | -15.4312896406 | 4.73 | 5.4399 | 3.635 | 1250080 | 4.63672385 | CS |
| 4 | 2.6301 | 191.97810219 | 1.37 | 6.75 | 1.36 | 8124350 | 4.29751586 | CS |
| 12 | 2.5801 | 181.697183099 | 1.42 | 6.75 | 1.05 | 2721581 | 4.23112216 | CS |
| 26 | 0.6401 | 19.0505952381 | 3.36 | 6.75 | 1.03 | 1278617 | 4.15199265 | CS |
| 52 | 1.9801 | 98.0247524752 | 2.02 | 8.8 | 0.92 | 1160700 | 3.72346834 | CS |
| 156 | -66.3999 | -94.3180397727 | 70.4 | 99.2 | 0.92 | 531003 | 5.08475919 | CS |
| 260 | -66.3999 | -94.3180397727 | 70.4 | 99.2 | 0.92 | 531003 | 5.08475919 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.01 | -0.12 | -2.91 | 4.0871 | 4.2 | 3.95 | 180496 |
| 1739489700 | 4.13 | 0.41 | 11.02 | 3.81 | 4.19 | 3.8 | 603202 |
| 1739403300 | 3.72 | -0.43 | -10.36 | 4.14 | 4.1792 | 3.635 | 534959 |
| 1739316900 | 4.15 | -0.2 | -4.60 | 4.12 | 4.255 | 3.81 | 416523 |
| 1739230500 | 4.35 | -0.7 | -13.86 | 5.14 | 5.15 | 3.8 | 1329326 |
| 1738971300 | 5.05 | 0.05 | 1.00 | 4.73 | 5.4399 | 4.72 | 3240613 |
| 1738884900 | 5 | -0.21 | -4.03 | 5.0599999 | 6.41 | 4.32 | 3754953 |
| 1738798500 | 5.21 | 0.74 | 16.55 | 5 | 5.46 | 4.658 | 6137587 |
| 1738712100 | 4.47 | -0.62 | -12.18 | 5.33 | 5.33 | 4.15 | 3379648 |
| 1738625700 | 5.09 | 1.79 | 54.24 | 5 | 6.75 | 4.8099999 | 62857374 |
| 1738366500 | 3.3 | 1.27 | 62.56 | 2.41 | 5.4 | 2.3 | 55500162 |
| 1738280100 | 2.0299999 | -0.26 | -11.35 | 2.14 | 2.33 | 1.7 | 521335 |
| 1738193700 | 2.29 | 0.59 | 34.71 | 1.69 | 2.7599999 | 1.69 | 3317214 |
| 1738107300 | 1.7 | 0.26 | 18.06 | 1.42 | 1.8 | 1.4199 | 134891 |
| 1738020900 | 1.44 | -0.07 | -4.64 | 1.7 | 1.7 | 1.3899999 | 31893 |
| 1737761700 | 1.51 | 0 | 0.00 | 1.6 | 1.61 | 1.45 | 54335 |
| 1737675300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1737588900 | 1.51 | 0.05 | 3.42 | 1.47 | 1.59 | 1.47 | 22439 |
| 1737502500 | 1.46 | 0 | 0.00 | 1.55 | 1.55 | 1.36 | 21630 |
| 1737156900 | 1.46 | 0.12 | 8.96 | 1.37 | 1.46 | 1.36 | 28067 |
| 1737070500 | 1.34 | -0.03 | -2.19 | 1.43 | 1.45 | 1.33 | 40631 |
| 1736984100 | 1.37 | 0.1 | 7.87 | 1.34 | 1.45 | 1.29 | 45722 |
| 1736897700 | 1.27 | -0.18 | -12.11 | 1.45 | 1.49 | 1.2 | 100948 |
| 1736811300 | 1.445 | -0.06 | -3.67 | 1.53 | 1.53 | 1.42 | 26769 |
| 1736552100 | 1.5 | -0.07 | -4.46 | 1.74 | 1.74 | 1.49 | 78789 |
| 1736379300 | 1.57 | -0.15 | -8.72 | 1.69 | 1.75 | 1.5339 | 45813 |
| 1736292900 | 1.72 | -0.06 | -3.37 | 1.81 | 1.81 | 1.66 | 25358 |
| 1736206500 | 1.78 | 0.03 | 1.71 | 1.7611 | 1.85 | 1.66 | 54925 |
| 1735947300 | 1.75 | 0.05 | 2.94 | 1.5901 | 1.79 | 1.5901 | 70080 |
| 1735860900 | 1.7 | 0.04 | 2.41 | 1.7 | 1.75 | 1.68 | 205663 |
| 1735688100 | 1.66 | 0.01 | 0.61 | 1.69 | 1.85 | 1.62 | 54172 |
| 1735601700 | 1.65 | -0.15 | -8.33 | 1.89 | 1.89 | 1.56 | 45458 |
| 1735342500 | 1.8 | 0.24 | 15.38 | 1.625 | 1.89 | 1.625 | 99847 |
| 1735256100 | 1.56 | -0.05 | -3.11 | 1.57 | 1.66 | 1.5 | 91947 |
| 1735077840 | 1.61 | 0.21 | 15.00 | 1.3799999 | 1.9697 | 1.3799999 | 424559 |
| 1734996900 | 1.4 | 0.08 | 6.06 | 1.3799999 | 1.4 | 1.32 | 23221 |
| 1734737700 | 1.32 | -0.08 | -5.71 | 1.4547 | 1.4547 | 1.29 | 94139 |
| 1734651300 | 1.4 | 0.14 | 11.11 | 1.31 | 1.4399 | 1.25 | 134657 |
| 1734564900 | 1.26 | 0.08 | 6.78 | 1.181 | 1.32 | 1.16 | 82325 |
| 1734478500 | 1.18 | 0.07 | 6.31 | 1.17 | 1.23 | 1.1399999 | 22448 |
| 1734392100 | 1.11 | -0.14 | -11.20 | 1.2102 | 1.2102 | 1.06 | 88853 |
| 1734132900 | 1.25 | -0.01 | -0.79 | 1.25 | 1.36 | 1.2 | 38648 |
| 1734046500 | 1.26 | -0.09 | -6.67 | 1.3024 | 1.33 | 1.25 | 45270 |
| 1733960100 | 1.35 | -0.01 | -0.74 | 1.4099 | 1.4099 | 1.2841 | 105878 |
| 1733873700 | 1.36 | 0.2 | 17.24 | 1.1399999 | 1.48 | 1.1207 | 439505 |
| 1733787300 | 1.16 | 0.03 | 2.65 | 1.16 | 1.16 | 1.1299999 | 32159 |
| 1733528100 | 1.1299999 | 0.01 | 0.89 | 1.1389 | 1.15 | 1.0814999 | 51106 |
| 1733441700 | 1.12 | -0.01 | -0.88 | 1.165 | 1.165 | 1.05 | 83207 |
| 1733355300 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.1898 | 1.1299999 | 44595 |
| 1733268900 | 1.17 | 0.01 | 0.86 | 1.18 | 1.18 | 1.1399999 | 57194 |
| 1733182500 | 1.16 | 0.05 | 4.50 | 1.1299999 | 1.18 | 1.1299999 | 50788 |
| 1732917840 | 1.11 | 0 | 0.00 | 1.15 | 1.15 | 1.09 | 74492 |
| 1732750500 | 1.11 | -0.12 | -9.76 | 1.23 | 1.23 | 1.1 | 58352 |
| 1732664100 | 1.23 | -0.01 | -0.81 | 1.33 | 1.33 | 1.15 | 55712 |
| 1732577700 | 1.24 | -0.18 | -12.68 | 1.3899999 | 1.3899999 | 1.24 | 131403 |
| 1732318500 | 1.42 | 0.03 | 2.16 | 1.45 | 1.52 | 1.36 | 132903 |
| 1732232100 | 1.3899999 | 0.22 | 18.80 | 1.17 | 1.5 | 1.17 | 241769 |
| 1732145700 | 1.17 | 0.1 | 9.35 | 1.15 | 1.25 | 1.11 | 104002 |
| 1732059300 | 1.07 | 0 | 0.00 | 1.1365 | 1.1365 | 1.07 | 30608 |
| 1731972900 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1299999 | 1.0391999 | 90116 |
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
