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 | 0.08 | 6.15384615385 | 1.3 | 1.44 | 1.2125 | 158929 | 1.30554866 | CS |
| 4 | -0.13 | -8.60927152318 | 1.51 | 1.56 | 1.2 | 117759 | 1.34859145 | CS |
| 12 | 0.5522 | 66.706934042 | 0.8278 | 3.3699 | 0.8278 | 3456919 | 1.70474346 | CS |
| 26 | 0.29 | 26.6055045872 | 1.09 | 3.3699 | 0.77 | 1668690 | 1.64248972 | CS |
| 52 | -0.34 | -19.7674418605 | 1.72 | 4.5 | 0.77 | 2198398 | 2.26451712 | CS |
| 156 | -5.22 | -79.0909090909 | 6.6 | 7.26 | 0.77 | 1025513 | 2.32897527 | CS |
| 260 | -5.22 | -79.0909090909 | 6.6 | 7.26 | 0.77 | 1025513 | 2.32897527 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.3799999 | 0.06 | 4.55 | 1.3799999 | 1.4468 | 1.3 | 243883 |
| 1741905300 | 1.32 | 0.02 | 1.54 | 1.33 | 1.42 | 1.23 | 317181 |
| 1741818900 | 1.3 | 0.02 | 1.56 | 1.25 | 1.35 | 1.2125 | 403720 |
| 1741732500 | 1.28 | 0.04 | 3.23 | 1.27 | 1.3 | 1.22 | 26227 |
| 1741646100 | 1.24 | -0.06 | -4.62 | 1.33 | 1.33 | 1.24 | 23498 |
| 1741390500 | 1.3 | -0.01 | -0.76 | 1.3 | 1.34 | 1.28 | 24017 |
| 1741304100 | 1.31 | 0.04 | 3.15 | 1.27 | 1.3199 | 1.2567 | 78093 |
| 1741217700 | 1.27 | 0.02 | 2.01 | 1.24 | 1.32 | 1.21 | 37395 |
| 1741131300 | 1.245 | 0.03 | 2.05 | 1.2 | 1.2701 | 1.2 | 43392 |
| 1741044900 | 1.22 | -0.14 | -9.96 | 1.33 | 1.35 | 1.2 | 71502 |
| 1740785700 | 1.355 | -0.03 | -1.81 | 1.35 | 1.3865 | 1.325 | 42671 |
| 1740699300 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.31 | 87823 |
| 1740612900 | 1.4 | 0.01 | 0.72 | 1.44 | 1.49 | 1.35 | 249709 |
| 1740526500 | 1.3899999 | 0.08 | 6.51 | 1.27 | 1.4 | 1.24 | 69773 |
| 1740440100 | 1.305 | -0.05 | -3.33 | 1.35 | 1.37 | 1.2 | 140906 |
| 1740180900 | 1.35 | -0.14 | -9.40 | 1.45 | 1.49 | 1.345 | 129404 |
| 1740094500 | 1.49 | -0.01 | -0.67 | 1.47 | 1.5195 | 1.4603 | 34059 |
| 1740008100 | 1.5 | 0.1 | 7.14 | 1.41 | 1.51 | 1.4 | 80226 |
| 1739921700 | 1.4 | -0.02 | -1.41 | 1.42 | 1.49 | 1.3899999 | 144773 |
| 1739576100 | 1.42 | -0.09 | -5.96 | 1.51 | 1.56 | 1.403892 | 233053 |
| 1739489700 | 1.51 | -0.02 | -1.31 | 1.5 | 1.564903 | 1.45 | 134145 |
| 1739403300 | 1.53 | 0.05 | 3.38 | 1.48 | 1.56 | 1.4501 | 150482 |
| 1739316900 | 1.48 | -0.06 | -3.90 | 1.55 | 1.58 | 1.42 | 707174 |
| 1739230500 | 1.54 | -0.09 | -5.52 | 1.6299999 | 1.6699 | 1.54 | 77870 |
| 1738971300 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.68 | 1.6 | 64182 |
| 1738884900 | 1.66 | -0.06 | -3.49 | 1.78 | 1.82 | 1.6299999 | 201733 |
| 1738798500 | 1.72 | 0.02 | 1.18 | 1.66 | 1.77 | 1.56 | 234594 |
| 1738712100 | 1.7 | -0.09 | -5.03 | 1.75 | 1.75 | 1.61 | 233985 |
| 1738625700 | 1.79 | 0.18 | 11.18 | 1.7 | 1.86 | 1.6299999 | 829333 |
| 1738366500 | 1.61 | -0.22 | -12.02 | 1.82 | 1.89 | 1.5 | 432363 |
| 1738280100 | 1.83 | -0.01 | -0.54 | 1.83 | 1.8789 | 1.76 | 148805 |
| 1738193700 | 1.84 | 0.06 | 3.37 | 1.81 | 1.9043 | 1.8 | 76008 |
| 1738107300 | 1.78 | -0.12 | -6.32 | 1.92 | 1.975 | 1.72 | 200442 |
| 1738020900 | 1.9 | -0.07 | -3.55 | 1.91 | 1.995 | 1.86 | 89272 |
| 1737761700 | 1.97 | 0.1 | 5.35 | 1.93 | 2.09 | 1.91 | 339423 |
| 1737675300 | 1.87 | 0 | 0.00 | 1.87 | 1.87 | 1.87 | 0 |
| 1737588900 | 1.87 | -0.07 | -3.61 | 1.9 | 2 | 1.77 | 932180 |
| 1737502500 | 1.94 | -0.02 | -1.02 | 2 | 2 | 1.88 | 302029 |
| 1737156900 | 1.96 | -0.02 | -1.01 | 2.06 | 2.07 | 1.91 | 459917 |
| 1737070500 | 1.98 | 0.23 | 13.14 | 1.67 | 2 | 1.67 | 579571 |
| 1736984100 | 1.75 | -0.05 | -2.78 | 1.84 | 1.92 | 1.62 | 590390 |
| 1736897700 | 1.8 | 0.08 | 4.65 | 1.91 | 2.1608 | 1.8 | 4812469 |
| 1736811300 | 1.72 | -0.05 | -2.82 | 1.73 | 1.93 | 1.51 | 1042740 |
| 1736552100 | 1.77 | 0.06 | 3.51 | 1.62 | 2.07 | 1.55 | 4157471 |
| 1736379300 | 1.71 | 0.62 | 56.88 | 1.95 | 3.3699 | 1.66 | 165863402 |
| 1736292900 | 1.09 | 0.1 | 9.70 | 0.982 | 1.1399999 | 0.972 | 419333 |
| 1736206500 | 0.993649 | 0.005659 | 0.57 | 1.01 | 1.01 | 0.9405 | 97554 |
| 1735947300 | 0.98799 | 0.03799 | 4.00 | 0.9497 | 0.9947 | 0.91 | 149477 |
| 1735860900 | 0.95 | 0.0507 | 5.64 | 0.89 | 0.9899 | 0.89 | 518127 |
| 1735688100 | 0.8993 | 0.0093 | 1.04 | 0.92 | 0.9302 | 0.8801 | 102853 |
| 1735601700 | 0.89 | -0.0501 | -5.33 | 0.9401 | 0.9401 | 0.88 | 49025 |
| 1735342500 | 0.9401 | -0.0111 | -1.17 | 0.9327 | 0.9639 | 0.93 | 30582 |
| 1735256100 | 0.9512 | 0.0185 | 1.98 | 0.9303 | 0.972 | 0.8944 | 80546 |
| 1735077840 | 0.9327 | 0.0493 | 5.58 | 0.8781 | 0.97 | 0.8568 | 155542 |
| 1734996900 | 0.8834 | 0.0054 | 0.62 | 0.8644 | 0.9 | 0.8328 | 79229 |
| 1734737700 | 0.878 | 0.0431 | 5.16 | 0.8278 | 0.8946 | 0.8278 | 93976 |
| 1734651300 | 0.8349 | 0.0129001 | 1.57 | 0.8199999 | 0.8584 | 0.8 | 113684 |
| 1734564900 | 0.8219999 | -0.1488 | -15.33 | 0.8796 | 0.8974 | 0.81 | 660094 |
| 1734478500 | 0.9708 | 0.0907 | 10.31 | 0.88 | 0.9893 | 0.83 | 308552 |
| 1734392100 | 0.8801 | 0.045 | 5.39 | 0.8199999 | 0.92 | 0.7707 | 297876 |
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
