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 | 0.47 | 29.9363057325 | 1.57 | 2.9292 | 1.55 | 194776 | 2.23968683 | CS |
| 4 | 0.62 | 43.661971831 | 1.42 | 2.9292 | 1.36 | 61417 | 2.08426801 | CS |
| 12 | 0.44 | 27.5 | 1.6 | 2.9292 | 1.3 | 28857 | 1.89701705 | CS |
| 26 | 0.18 | 9.67741935484 | 1.86 | 2.9292 | 1.3 | 18078 | 1.84562098 | CS |
| 52 | 0.07 | 3.55329949239 | 1.97 | 2.9292 | 1.2705 | 22507 | 1.79305555 | CS |
| 156 | -0.36 | -15 | 2.4 | 3.555 | 1.2705 | 36893 | 2.15968127 | CS |
| 260 | 1.2325 | 152.631578947 | 0.8075 | 7.88 | 0.538499 | 516089 | 3.48536664 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.08 | -0.2 | -8.77 | 2.2599999 | 2.3296 | 1.9 | 85907 |
| 1734651300 | 2.2799999 | 0.03 | 1.33 | 2.65 | 2.9291999 | 1.96 | 441881 |
| 1734564900 | 2.25 | 0.59 | 35.54 | 1.6677 | 2.3 | 1.66 | 466405 |
| 1734478500 | 1.66 | 0.08 | 5.06 | 1.5999 | 1.67 | 1.55 | 20732 |
| 1734392100 | 1.58 | 0.01 | 0.64 | 1.5619 | 1.6132 | 1.5535 | 13482 |
| 1734132900 | 1.57 | 0 | 0.00 | 1.57 | 1.61 | 1.57 | 1582 |
| 1734046500 | 1.57 | 0 | 0.00 | 1.5731 | 1.5968 | 1.57 | 6429 |
| 1733960100 | 1.57 | 0 | 0.00 | 1.57 | 1.6 | 1.57 | 2178 |
| 1733873700 | 1.57 | -0.07 | -4.27 | 1.6 | 1.6399999 | 1.54 | 20399 |
| 1733787300 | 1.6399999 | 0.08 | 5.13 | 1.62 | 1.6399999 | 1.5547 | 6187 |
| 1733528100 | 1.56 | -0.01 | -0.64 | 1.58 | 1.58 | 1.52 | 8187 |
| 1733441700 | 1.57 | 0.07 | 4.67 | 1.51 | 1.6299999 | 1.5 | 16907 |
| 1733355300 | 1.5 | 0 | 0.00 | 1.53 | 1.5374 | 1.5 | 4749 |
| 1733268900 | 1.5 | -0.08 | -5.06 | 1.56 | 1.56 | 1.4701 | 12158 |
| 1733182500 | 1.58 | 0.02 | 1.28 | 1.55 | 1.61 | 1.55 | 19674 |
| 1732917840 | 1.56 | 0.05 | 3.31 | 1.51 | 1.6 | 1.51 | 12949 |
| 1732750500 | 1.51 | 0.09 | 6.34 | 1.3799999 | 1.581 | 1.37 | 41020 |
| 1732664100 | 1.42 | 0.03 | 2.16 | 1.3899999 | 1.42 | 1.37 | 9050 |
| 1732577700 | 1.3899999 | 0.01 | 0.72 | 1.42 | 1.4664 | 1.36 | 61649 |
| 1732318500 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4099 | 1.36 | 7212 |
| 1732232100 | 1.4 | 0.01 | 1.08 | 1.41 | 1.4199 | 1.37 | 5445 |
| 1732145700 | 1.385 | -0.02 | -1.07 | 1.42 | 1.42 | 1.3408 | 18316 |
| 1732059300 | 1.4 | 0 | 0.00 | 1.3799999 | 1.42 | 1.35 | 2740 |
| 1731972900 | 1.4 | 0.04 | 2.94 | 1.3899999 | 1.43 | 1.3615 | 4064 |
| 1731713700 | 1.36 | -0 | -0.01 | 1.35 | 1.43 | 1.35 | 11202 |
| 1731627300 | 1.3601 | -0.04 | -2.85 | 1.36 | 1.3899999 | 1.35 | 18885 |
| 1731540900 | 1.4 | 0.02 | 1.45 | 1.4632 | 1.4632 | 1.3567 | 7707 |
| 1731454500 | 1.3799999 | 0.02 | 1.47 | 1.4623 | 1.4699 | 1.31 | 56353 |
| 1731368100 | 1.36 | 0 | 0.11 | 1.45 | 1.45 | 1.36 | 4517 |
| 1731108900 | 1.3585 | -0.01 | -0.84 | 1.36 | 1.3799999 | 1.3329 | 8060 |
| 1731022500 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.3899999 | 1.3466 | 11933 |
| 1730936100 | 1.4 | 0.03 | 2.19 | 1.41 | 1.45 | 1.34 | 31446 |
| 1730849700 | 1.37 | 0.02 | 1.48 | 1.36 | 1.42 | 1.34 | 38620 |
| 1730763300 | 1.35 | -0.01 | -0.74 | 1.37 | 1.4587 | 1.34 | 6785 |
| 1730500500 | 1.36 | 0.04 | 3.03 | 1.32 | 1.41 | 1.32 | 2281 |
| 1730414100 | 1.32 | -0.01 | -0.75 | 1.33 | 1.3399 | 1.3 | 17742 |
| 1730327700 | 1.33 | -0.02 | -1.48 | 1.42 | 1.47 | 1.33 | 10350 |
| 1730241300 | 1.35 | -0.06 | -4.26 | 1.46 | 1.46 | 1.33 | 26048 |
| 1730154900 | 1.41 | -0.06 | -4.08 | 1.47 | 1.51 | 1.35 | 13223 |
| 1729895700 | 1.47 | -0.06 | -3.92 | 1.49 | 1.5 | 1.36 | 23774 |
| 1729809300 | 1.53 | 0.01 | 0.66 | 1.53 | 1.53 | 1.49 | 7062 |
| 1729722900 | 1.52 | 0.02 | 1.33 | 1.51 | 1.52 | 1.5 | 1452 |
| 1729636500 | 1.5 | -0.02 | -1.32 | 1.51 | 1.53 | 1.5 | 8059 |
| 1729550100 | 1.52 | -0.02 | -1.30 | 1.5 | 1.54 | 1.5 | 3061 |
| 1729290900 | 1.54 | -0.02 | -0.96 | 1.55 | 1.55 | 1.5 | 12875 |
| 1729204500 | 1.555 | 0 | 0.32 | 1.56 | 1.56 | 1.54 | 3353 |
| 1729118100 | 1.55 | 0.04 | 2.64 | 1.49 | 1.55 | 1.49 | 3893 |
| 1729031700 | 1.5101 | 0.01 | 0.67 | 1.5491 | 1.5491 | 1.49 | 13292 |
| 1728945300 | 1.5 | 0 | 0.00 | 1.5 | 1.55 | 1.5 | 5139 |
| 1728686100 | 1.5 | -0.07 | -4.46 | 1.57 | 1.5737 | 1.49 | 25798 |
| 1728599700 | 1.57 | -0.04 | -2.48 | 1.59 | 1.59 | 1.53 | 14282 |
| 1728513300 | 1.61 | 0.02 | 1.26 | 1.59 | 1.62 | 1.57 | 17421 |
| 1728426900 | 1.59 | -0.04 | -2.45 | 1.61 | 1.6399999 | 1.59 | 6964 |
| 1728340500 | 1.6299999 | 0 | 0.00 | 1.6 | 1.66 | 1.6 | 8549 |
| 1728081300 | 1.6299999 | 0.03 | 1.87 | 1.6399999 | 1.68 | 1.6001 | 4393 |
| 1727994900 | 1.6 | -0.01 | -0.81 | 1.6299999 | 1.6515 | 1.6 | 11476 |
| 1727908500 | 1.613 | -0.01 | -0.43 | 1.6 | 1.62 | 1.6 | 1120 |
| 1727822100 | 1.62 | 0.02 | 1.25 | 1.6 | 1.6422 | 1.6 | 2583 |
| 1727735520 | 1.6 | -0.04 | -2.44 | 1.61 | 1.6299999 | 1.59 | 8452 |
| 1727476500 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.6399999 | 1.6 | 4818 |
| 1727390100 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.6 | 3188 |
| 1727303700 | 1.6 | 0 | 0.00 | 1.6 | 1.62 | 1.6 | 5943 |
| 1727217300 | 1.6 | -0.04 | -2.44 | 1.62 | 1.62 | 1.6 | 3667 |
| 1727130900 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.65 | 1.59 | 7696 |
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
