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 | -0.01 | -0.714285714286 | 1.4 | 1.41 | 1.31 | 8630090 | 1.35691505 | CS |
| 4 | -0.24 | -14.7239263804 | 1.63 | 1.83 | 1.275 | 12562823 | 1.54584219 | CS |
| 12 | -0.11 | -7.33333333333 | 1.5 | 1.865 | 1.275 | 10900380 | 1.54328904 | CS |
| 26 | 0.15 | 12.0967741935 | 1.24 | 2.18 | 1.15 | 11523981 | 1.57294702 | CS |
| 52 | -1.74 | -55.5910543131 | 3.13 | 3.22 | 1.1 | 10774450 | 1.67494748 | CS |
| 156 | -13.94 | -90.9328114808 | 15.33 | 16.65 | 0.96 | 12507061 | 3.10359988 | CS |
| 260 | -9.61 | -87.3636363636 | 11 | 62.29 | 0.96 | 12370967 | 10.6248887 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 1.35 | 0 | 0.00 | 1.35 | 1.37 | 1.31 | 12323559 |
| 1735256400 | 1.35 | -0.01 | -0.74 | 1.35 | 1.3899999 | 1.33 | 7439084 |
| 1735077840 | 1.36 | -0.01 | -0.73 | 1.35 | 1.3799999 | 1.33 | 5644445 |
| 1734997200 | 1.37 | -0.02 | -1.44 | 1.4 | 1.41 | 1.36 | 9113271 |
| 1734738000 | 1.3899999 | 0.07 | 5.30 | 1.31 | 1.435 | 1.275 | 24036700 |
| 1734651600 | 1.32 | -0.08 | -5.71 | 1.41 | 1.42 | 1.31 | 17093411 |
| 1734565200 | 1.4 | -0.07 | -4.76 | 1.46 | 1.48 | 1.36 | 16896789 |
| 1734478800 | 1.47 | 0 | 0.00 | 1.46 | 1.5199 | 1.42 | 10633161 |
| 1734392400 | 1.47 | -0.07 | -4.55 | 1.56 | 1.5605 | 1.47 | 11625887 |
| 1734133200 | 1.54 | -0.06 | -3.75 | 1.57 | 1.595 | 1.51 | 10350006 |
| 1734046800 | 1.6 | -0.06 | -3.61 | 1.65 | 1.67 | 1.58 | 8054186 |
| 1733960400 | 1.66 | -0.09 | -5.14 | 1.75 | 1.7501 | 1.6 | 16611733 |
| 1733874000 | 1.75 | 0.01 | 0.57 | 1.75 | 1.77 | 1.67 | 9843958 |
| 1733787600 | 1.74 | 0.04 | 2.35 | 1.7 | 1.79 | 1.7 | 11910766 |
| 1733528400 | 1.7 | -0.08 | -4.49 | 1.8 | 1.82 | 1.67 | 13157714 |
| 1733442000 | 1.78 | 0.06 | 3.49 | 1.72 | 1.83 | 1.66 | 14884282 |
| 1733355600 | 1.72 | 0.03 | 1.78 | 1.69 | 1.77 | 1.685 | 11262526 |
| 1733269200 | 1.69 | -0.01 | -0.59 | 1.67 | 1.73 | 1.6399999 | 7631334 |
| 1733182800 | 1.7 | 0.09 | 5.59 | 1.6299999 | 1.8 | 1.62 | 20180819 |
| 1732917840 | 1.61 | 0.11 | 7.33 | 1.51 | 1.6299999 | 1.5 | 9467872 |
| 1732750800 | 1.5 | 0.04 | 2.74 | 1.48 | 1.53 | 1.46 | 9697670 |
| 1732664400 | 1.46 | -0.1 | -6.41 | 1.55 | 1.55 | 1.44 | 17002722 |
| 1732578000 | 1.56 | 0.14 | 9.86 | 1.45 | 1.595 | 1.4 | 21957889 |
| 1732318800 | 1.42 | -0.11 | -7.19 | 1.52 | 1.55 | 1.4 | 24775985 |
| 1732232400 | 1.53 | 0.09 | 6.25 | 1.43 | 1.56 | 1.4 | 11097275 |
| 1732146000 | 1.44 | 0.02 | 1.41 | 1.42 | 1.45 | 1.3899999 | 5612076 |
| 1732059600 | 1.42 | -0.01 | -0.70 | 1.4 | 1.46 | 1.3899999 | 8146654 |
| 1731973200 | 1.43 | -0.08 | -5.30 | 1.5 | 1.545 | 1.43 | 7221557 |
| 1731714000 | 1.51 | -0.06 | -3.82 | 1.56 | 1.57 | 1.47 | 8423274 |
| 1731627600 | 1.57 | 0.03 | 1.95 | 1.56 | 1.6299999 | 1.5 | 11316608 |
| 1731541200 | 1.54 | 0.02 | 1.32 | 1.55 | 1.6299999 | 1.53 | 16031536 |
| 1731454800 | 1.52 | 0.04 | 2.70 | 1.48 | 1.55 | 1.46 | 8221978 |
| 1731368400 | 1.48 | 0.06 | 4.23 | 1.45 | 1.51 | 1.4 | 13093497 |
| 1731109200 | 1.42 | -0.01 | -0.70 | 1.45 | 1.47 | 1.3899999 | 9053799 |
| 1731022800 | 1.43 | 0.02 | 1.42 | 1.42 | 1.49 | 1.41 | 8930847 |
| 1730936400 | 1.41 | 0.01 | 0.71 | 1.43 | 1.47 | 1.3799999 | 12893866 |
| 1730850000 | 1.4 | -0.05 | -3.45 | 1.45 | 1.48 | 1.3899999 | 11295382 |
| 1730763600 | 1.45 | -0.07 | -4.61 | 1.5 | 1.51 | 1.42 | 11730025 |
| 1730500800 | 1.52 | -0.22 | -12.64 | 1.75 | 1.75 | 1.5 | 20910205 |
| 1730414400 | 1.74 | -0.07 | -3.87 | 1.84 | 1.85 | 1.72 | 18165697 |
| 1730328000 | 1.81 | 0.02 | 1.12 | 1.8 | 1.865 | 1.77 | 9059411 |
| 1730241600 | 1.79 | 0 | 0.00 | 1.81 | 1.8266 | 1.74 | 8280019 |
| 1730155200 | 1.79 | 0.23 | 14.74 | 1.61 | 1.8 | 1.57 | 10409544 |
| 1729896000 | 1.56 | -0.04 | -2.50 | 1.6 | 1.62 | 1.53 | 6119129 |
| 1729809600 | 1.6 | 0.03 | 1.91 | 1.59 | 1.67 | 1.56 | 5352847 |
| 1729723200 | 1.57 | -0.09 | -5.42 | 1.65 | 1.656 | 1.54 | 6288760 |
| 1729636800 | 1.66 | 0.05 | 3.11 | 1.61 | 1.69 | 1.6 | 5186170 |
| 1729550400 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6399999 | 1.564 | 4295106 |
| 1729291200 | 1.6299999 | 0.06 | 3.82 | 1.59 | 1.645 | 1.585 | 5766890 |
| 1729204800 | 1.57 | -0.02 | -1.26 | 1.58 | 1.59 | 1.53 | 4212743 |
| 1729118400 | 1.59 | -0.05 | -3.05 | 1.67 | 1.69 | 1.56 | 7224576 |
| 1729032000 | 1.6399999 | 0.06 | 3.80 | 1.58 | 1.67 | 1.56 | 12244120 |
| 1728945600 | 1.58 | -0.04 | -2.47 | 1.61 | 1.65 | 1.55 | 10627329 |
| 1728686400 | 1.62 | 0.09 | 5.88 | 1.53 | 1.65 | 1.53 | 13743880 |
| 1728600000 | 1.53 | 0.12 | 8.51 | 1.43 | 1.54 | 1.3899999 | 6788120 |
| 1728513600 | 1.41 | 0 | 0.00 | 1.4 | 1.43 | 1.3899999 | 4000091 |
| 1728427200 | 1.41 | -0.02 | -1.40 | 1.43 | 1.456 | 1.3899999 | 4271305 |
| 1728340800 | 1.43 | -0.07 | -4.67 | 1.5 | 1.53 | 1.42 | 4611968 |
| 1728081600 | 1.5 | 0.05 | 3.45 | 1.49 | 1.51 | 1.43 | 5645994 |
| 1727995200 | 1.45 | 0.01 | 0.69 | 1.44 | 1.46 | 1.415 | 3848930 |
| 1727908800 | 1.44 | 0.06 | 4.35 | 1.3799999 | 1.45 | 1.36 | 6171762 |
| 1727822400 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.42 | 1.36 | 7472953 |
| 1727736000 | 1.42 | -0.04 | -2.74 | 1.45 | 1.55 | 1.41 | 9987591 |
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
