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 | 0.03 | 1.60427807487 | 1.87 | 1.96 | 1.85 | 86387 | 1.90750007 | DE |
| 4 | 0.17 | 9.82658959538 | 1.73 | 1.96 | 1.59 | 57813 | 1.80669806 | DE |
| 12 | 0.21 | 12.426035503 | 1.69 | 1.96 | 1.59 | 53630 | 1.77070422 | DE |
| 26 | 0.35 | 22.5806451613 | 1.55 | 1.96 | 1.49 | 66155 | 1.68330225 | DE |
| 52 | 0.43 | 29.2517006803 | 1.47 | 1.96 | 1.21 | 90869 | 1.47709216 | DE |
| 156 | -0.13 | -6.4039408867 | 2.03 | 2.4 | 1.21 | 64308 | 1.5820855 | DE |
| 260 | -0.3005 | -13.6559872756 | 2.2005 | 2.496 | 1.0735 | 87874 | 1.58589018 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1.93 | 0.01 | 0.52 | 1.92 | 1.96 | 1.92 | 39915 |
| 1732915620 | 1.92 | 0.02 | 1.05 | 1.91 | 1.94 | 1.9 | 67617 |
| 1732829220 | 1.9 | -0.02 | -1.04 | 1.92 | 1.92 | 1.9 | 110339 |
| 1732742820 | 1.92 | 0.06 | 3.23 | 1.86 | 1.92 | 1.86 | 154206 |
| 1732656420 | 1.86 | -0.01 | -0.53 | 1.87 | 1.88 | 1.85 | 59859 |
| 1732570020 | 1.87 | 0.04 | 2.19 | 1.83 | 1.87 | 1.82 | 64845 |
| 1732310820 | 1.83 | 0.05 | 2.81 | 1.78 | 1.83 | 1.77 | 40195 |
| 1732224420 | 1.78 | -0.02 | -1.11 | 1.8 | 1.81 | 1.75 | 52946 |
| 1732138020 | 1.8 | 0.01 | 0.56 | 1.8 | 1.81 | 1.78 | 80705 |
| 1732051620 | 1.79 | 0.06 | 3.47 | 1.75 | 1.8 | 1.75 | 21593 |
| 1731965220 | 1.73 | -0.01 | -0.57 | 1.74 | 1.75 | 1.72 | 82624 |
| 1731705960 | 1.74 | 0.06 | 3.57 | 1.69 | 1.74 | 1.69 | 23918 |
| 1731619560 | 1.68 | 0.02 | 1.20 | 1.67 | 1.69 | 1.67 | 26139 |
| 1731533160 | 1.66 | -0.03 | -1.78 | 1.69 | 1.7 | 1.66 | 26362 |
| 1731446820 | 1.69 | -0.03 | -1.74 | 1.7 | 1.7 | 1.68 | 26166 |
| 1731360420 | 1.72 | 0 | 0.00 | 1.7 | 1.72 | 1.69 | 27954 |
| 1731101220 | 1.72 | 0.06 | 3.61 | 1.67 | 1.72 | 1.6399999 | 93362 |
| 1731014760 | 1.66 | -0.07 | -4.05 | 1.71 | 1.71 | 1.59 | 88346 |
| 1730928360 | 1.73 | -0.03 | -1.70 | 1.75 | 1.77 | 1.69 | 46458 |
| 1730841960 | 1.76 | 0.05 | 2.92 | 1.73 | 1.76 | 1.73 | 22711 |
| 1730755560 | 1.71 | 0.04 | 2.40 | 1.68 | 1.73 | 1.67 | 38243 |
| 1730496360 | 1.67 | 0.02 | 1.21 | 1.65 | 1.69 | 1.65 | 4453 |
| 1730409960 | 1.65 | -0.03 | -1.79 | 1.66 | 1.68 | 1.61 | 81717 |
| 1730323560 | 1.68 | -0.01 | -0.59 | 1.68 | 1.72 | 1.68 | 68176 |
| 1730237160 | 1.69 | -0.02 | -1.17 | 1.72 | 1.72 | 1.68 | 46014 |
| 1730150760 | 1.71 | -0.03 | -1.72 | 1.75 | 1.75 | 1.7 | 93625 |
| 1729888020 | 1.74 | 0.01 | 0.58 | 1.76 | 1.76 | 1.74 | 7742 |
| 1729801560 | 1.73 | -0.01 | -0.57 | 1.74 | 1.77 | 1.73 | 68188 |
| 1729715160 | 1.74 | 0 | 0.00 | 1.75 | 1.75 | 1.73 | 22170 |
| 1729628760 | 1.74 | -0.03 | -1.69 | 1.75 | 1.76 | 1.73 | 29630 |
| 1729542360 | 1.77 | -0.01 | -0.56 | 1.76 | 1.78 | 1.75 | 40627 |
| 1729283160 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.75 | 46457 |
| 1729196760 | 1.78 | 0 | 0.00 | 1.77 | 1.79 | 1.76 | 42539 |
| 1729110360 | 1.78 | 0.02 | 1.14 | 1.75 | 1.78 | 1.75 | 35914 |
| 1729023960 | 1.76 | 0.02 | 1.15 | 1.77 | 1.78 | 1.75 | 56738 |
| 1728937620 | 1.74 | 0.03 | 1.75 | 1.74 | 1.76 | 1.73 | 32566 |
| 1728678360 | 1.71 | -0.05 | -2.84 | 1.75 | 1.75 | 1.71 | 51691 |
| 1728591960 | 1.76 | -0.04 | -2.22 | 1.77 | 1.78 | 1.76 | 35077 |
| 1728505560 | 1.8 | 0.06 | 3.45 | 1.75 | 1.8 | 1.75 | 56678 |
| 1728419160 | 1.74 | -0.01 | -0.57 | 1.72 | 1.76 | 1.72 | 106774 |
| 1728332760 | 1.75 | 0 | 0.00 | 1.76 | 1.76 | 1.73 | 22758 |
| 1728073560 | 1.75 | 0.05 | 2.94 | 1.71 | 1.75 | 1.71 | 49374 |
| 1727987220 | 1.7 | -0.04 | -2.30 | 1.71 | 1.73 | 1.7 | 33378 |
| 1727900820 | 1.74 | -0.02 | -1.14 | 1.75 | 1.76 | 1.72 | 126000 |
| 1727814420 | 1.76 | -0.05 | -2.76 | 1.81 | 1.82 | 1.74 | 73630 |
| 1727728020 | 1.81 | 0.01 | 0.56 | 1.84 | 1.84 | 1.79 | 73742 |
| 1727468760 | 1.8 | -0.02 | -1.10 | 1.82 | 1.83 | 1.8 | 33148 |
| 1727382360 | 1.82 | 0 | 0.00 | 1.81 | 1.83 | 1.78 | 68604 |
| 1727295960 | 1.82 | 0.02 | 1.11 | 1.8 | 1.82 | 1.79 | 105144 |
| 1727209560 | 1.8 | 0.03 | 1.69 | 1.78 | 1.8 | 1.77 | 44259 |
| 1727123160 | 1.77 | 0.01 | 0.57 | 1.76 | 1.78 | 1.76 | 16157 |
| 1726864020 | 1.76 | 0 | 0.00 | 1.74 | 1.77 | 1.73 | 16537 |
| 1726777560 | 1.76 | -0.02 | -1.12 | 1.78 | 1.78 | 1.74 | 20796 |
| 1726691220 | 1.78 | 0.03 | 1.71 | 1.76 | 1.78 | 1.75 | 16859 |
| 1726604760 | 1.75 | -0.03 | -1.69 | 1.76 | 1.78 | 1.75 | 37976 |
| 1726518420 | 1.78 | 0 | 0.00 | 1.75 | 1.78 | 1.74 | 26824 |
| 1726259160 | 1.78 | 0.06 | 3.49 | 1.71 | 1.78 | 1.71 | 209153 |
| 1726172760 | 1.72 | 0.02 | 1.18 | 1.71 | 1.72 | 1.7 | 28632 |
| 1726086360 | 1.7 | 0.04 | 2.41 | 1.65 | 1.7 | 1.65 | 55989 |
| 1725999960 | 1.66 | -0.03 | -1.78 | 1.69 | 1.69 | 1.65 | 37550 |
| 1725913620 | 1.69 | 0.01 | 0.60 | 1.69 | 1.72 | 1.68 | 69382 |
| 1725654360 | 1.68 | -0.03 | -1.75 | 1.7 | 1.73 | 1.68 | 42929 |
| 1725567960 | 1.71 | 0.02 | 1.18 | 1.69 | 1.72 | 1.68 | 30927 |
| 1725481560 | 1.69 | 0.02 | 1.20 | 1.7 | 1.7 | 1.68 | 29809 |
| 1725395160 | 1.67 | 0 | 0.00 | 1.66 | 1.7 | 1.66 | 109395 |
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
