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 | -6.45161290323 | 1.24 | 1.41 | 1.06 | 895046 | 1.21367066 | CS |
| 4 | -0.27 | -18.8811188811 | 1.43 | 1.69 | 1.06 | 796690 | 1.41687284 | CS |
| 12 | 0.17 | 17.1717171717 | 0.99 | 1.92 | 0.8565 | 2463522 | 1.46694931 | CS |
| 26 | 0.7398 | 176.059019515 | 0.4202 | 3.09 | 0.2556 | 9590352 | 1.55165771 | CS |
| 52 | -6.52 | -84.8958333333 | 7.68 | 7.7333 | 0.2556 | 5061247 | 1.55164968 | CS |
| 156 | -2.94 | -71.7073170732 | 4.1 | 21.09 | 0.2556 | 4793725 | 1.55471605 | CS |
| 260 | -2.94 | -71.7073170732 | 4.1 | 21.09 | 0.2556 | 4793725 | 1.55471605 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.1399999 | 0.04 | 3.64 | 1.07 | 1.19 | 1.065 | 511432 |
| 1741304100 | 1.1 | -0.09 | -7.56 | 1.19 | 1.19 | 1.06 | 724070 |
| 1741217700 | 1.19 | -0.08 | -6.30 | 1.28 | 1.295 | 1.16 | 757635 |
| 1741131300 | 1.27 | 0.09 | 7.63 | 1.2042 | 1.41 | 1.19 | 1729946 |
| 1741044900 | 1.18 | -0.1 | -7.81 | 1.270388 | 1.32 | 1.175 | 776894 |
| 1740785700 | 1.28 | 0.03 | 2.40 | 1.211168 | 1.29 | 1.1917 | 439171 |
| 1740699300 | 1.25 | 0.01 | 0.81 | 1.26 | 1.32 | 1.245 | 315962 |
| 1740612900 | 1.24 | 0.04 | 3.33 | 1.24 | 1.275 | 1.22 | 326423 |
| 1740526500 | 1.2 | -0.12 | -9.09 | 1.31 | 1.32 | 1.2 | 654867 |
| 1740440100 | 1.32 | -0.1 | -6.71 | 1.4013 | 1.4099 | 1.3 | 477384 |
| 1740180900 | 1.415 | -0.14 | -8.71 | 1.54 | 1.54 | 1.3899999 | 820527 |
| 1740094500 | 1.55 | -0.02 | -1.27 | 1.5556 | 1.56 | 1.51 | 542885 |
| 1740008100 | 1.57 | -0.06 | -3.68 | 1.605 | 1.6299999 | 1.55 | 524801 |
| 1739921700 | 1.6299999 | 0.05 | 3.16 | 1.585 | 1.67 | 1.58 | 657694 |
| 1739576100 | 1.58 | 0.02 | 1.28 | 1.55 | 1.58 | 1.48 | 1146371 |
| 1739489700 | 1.56 | -0.1 | -6.02 | 1.6299999 | 1.69 | 1.52 | 1116592 |
| 1739403300 | 1.66 | 0.12 | 7.79 | 1.5115 | 1.66 | 1.48 | 1106501 |
| 1739316900 | 1.54 | -0.01 | -0.65 | 1.56 | 1.59 | 1.52 | 437963 |
| 1739230500 | 1.55 | 0.08 | 5.44 | 1.46 | 1.59 | 1.43 | 1387934 |
| 1738971300 | 1.47 | 0.05 | 3.52 | 1.43 | 1.5 | 1.3899999 | 1012763 |
| 1738884900 | 1.42 | -0.06 | -4.05 | 1.45 | 1.495 | 1.3899999 | 660470 |
| 1738798500 | 1.48 | 0.01 | 0.68 | 1.47 | 1.51 | 1.45 | 609518 |
| 1738712100 | 1.47 | 0.01 | 0.68 | 1.49 | 1.54 | 1.4 | 1225308 |
| 1738625700 | 1.46 | -0.03 | -2.01 | 1.4 | 1.56 | 1.4 | 1557439 |
| 1738366500 | 1.49 | 0.15 | 11.19 | 1.37 | 1.54 | 1.35 | 1606642 |
| 1738280100 | 1.34 | -0.11 | -7.59 | 1.42 | 1.42 | 1.3 | 1425503 |
| 1738193700 | 1.45 | -0.08 | -5.23 | 1.5 | 1.65 | 1.3799999 | 3077280 |
| 1738107300 | 1.53 | -0.15 | -8.93 | 1.49 | 1.62 | 1.36 | 5075575 |
| 1738020900 | 1.68 | 0.33 | 24.44 | 1.84 | 1.92 | 1.425 | 57709491 |
| 1737761700 | 1.35 | 0 | 0.00 | 1.48 | 1.57 | 1.33 | 7114424 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | 0.06 | 4.65 | 1.31 | 1.3799999 | 1.27 | 1319417 |
| 1737502500 | 1.29 | 0.01 | 0.78 | 1.3 | 1.33 | 1.25 | 701319 |
| 1737156900 | 1.28 | 0.07 | 5.79 | 1.23 | 1.3 | 1.205 | 605343 |
| 1737070500 | 1.21 | -0.04 | -3.20 | 1.29 | 1.29 | 1.21 | 480451 |
| 1736984100 | 1.25 | 0.01 | 0.81 | 1.26 | 1.31 | 1.18 | 726597 |
| 1736897700 | 1.24 | -0.14 | -10.14 | 1.35 | 1.35 | 1.18 | 1240928 |
| 1736811300 | 1.3799999 | -0.07 | -4.83 | 1.3799999 | 1.45 | 1.33 | 928752 |
| 1736552100 | 1.45 | 0.16 | 12.40 | 1.28 | 1.46 | 1.2 | 1532035 |
| 1736379300 | 1.29 | -0.23 | -15.13 | 1.5149999 | 1.53 | 1.26 | 2745582 |
| 1736292900 | 1.52 | 0.17 | 12.59 | 1.33 | 1.57 | 1.25 | 3714112 |
| 1736206500 | 1.35 | 0.23 | 20.54 | 1.1197999 | 1.37 | 1.105 | 2860548 |
| 1735947300 | 1.12 | 0.06 | 5.66 | 1.06 | 1.1399999 | 1.05 | 1587493 |
| 1735860900 | 1.06 | 0.03 | 2.91 | 1.03 | 1.118 | 1.0204 | 920733 |
| 1735688100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.085 | 0.9891 | 1475528 |
| 1735601700 | 1.05 | 0.02 | 1.94 | 1.01 | 1.065 | 1.01 | 1059242 |
| 1735342500 | 1.03 | -0.02 | -1.90 | 1.04 | 1.07 | 1 | 1180025 |
| 1735256100 | 1.05 | -0.02 | -1.87 | 1.09 | 1.11 | 1 | 2048581 |
| 1735077840 | 1.07 | 0.06 | 5.94 | 1.02 | 1.27 | 1.0049999 | 3608382 |
| 1734996900 | 1.01 | 0.01 | 1.41 | 0.9799 | 1.06 | 0.95 | 1117713 |
| 1734737700 | 0.996 | 0.0314 | 3.26 | 0.920001 | 1.045 | 0.92 | 1382395 |
| 1734651300 | 0.9646 | 0.1044 | 12.14 | 0.9001 | 1 | 0.865 | 1364140 |
| 1734564900 | 0.8602 | -0.0998 | -10.40 | 0.9897 | 0.9897 | 0.8565 | 1168812 |
| 1734478500 | 0.96 | -0.06 | -5.88 | 1.03 | 1.04 | 0.96 | 1288354 |
| 1734392100 | 1.02 | 0.02 | 2.00 | 0.9801 | 1.08 | 0.96 | 1398096 |
| 1734132900 | 1 | -0.01 | -0.99 | 1.0059 | 1.025 | 0.9699 | 790474 |
| 1734046500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.065 | 0.9824 | 748757 |
| 1733960100 | 1.02 | 0.02 | 2.25 | 0.9874 | 1.1 | 0.9495 | 1129143 |
| 1733873700 | 0.9976 | -0.0724 | -6.77 | 1.065 | 1.07 | 0.97 | 1721150 |
| 1733787300 | 1.07 | -0.06 | -5.31 | 1.15 | 1.17 | 1.06 | 1083260 |
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
