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 | 0.024 | 1.28617363344 | 1.866 | 1.93 | 1.846 | 1009 | 1.87447404 | DE |
| 4 | -0.225 | -10.6382978723 | 2.115 | 2.37 | 1.846 | 3615 | 2.11775457 | DE |
| 12 | -0.074 | -3.76782077393 | 1.964 | 2.37 | 1.71 | 2538 | 2.01163193 | DE |
| 26 | -0.175 | -8.47457627119 | 2.065 | 2.735 | 1.35 | 2061 | 1.89796369 | DE |
| 52 | -0.3049999 | -13.8952124781 | 2.1949999 | 2.74 | 1.35 | 1539 | 1.93053684 | DE |
| 156 | -0.93 | -32.9787234043 | 2.82 | 2.82 | 1.35 | 1464 | 2.03192013 | DE |
| 260 | -0.93 | -32.9787234043 | 2.82 | 2.82 | 1.35 | 1464 | 2.03192013 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742246820 | 1.894 | 0.03 | 1.72 | 1.878 | 1.918 | 1.86 | 38 |
| 1741987620 | 1.862 | -0.06 | -3.02 | 1.902 | 1.91 | 1.862 | 264 |
| 1741901220 | 1.92 | 0.04 | 2.13 | 1.846 | 1.92 | 1.846 | 380 |
| 1741814820 | 1.88 | 0.01 | 0.75 | 1.926 | 1.93 | 1.88 | 1588 |
| 1741728420 | 1.866 | -0.16 | -7.85 | 1.866 | 1.866 | 1.866 | 2776 |
| 1741642020 | 2.025 | -0.01 | -0.25 | 2.0299999 | 2.06 | 1.984 | 1117 |
| 1741382820 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1741296420 | 2.0299999 | 0.04 | 2.01 | 2.06 | 2.06 | 2.0299999 | 36 |
| 1741210020 | 1.99 | 0.02 | 0.91 | 2.0299999 | 2.0299999 | 1.99 | 79 |
| 1741123620 | 1.972 | -0.09 | -4.27 | 2.015 | 2.015 | 1.972 | 290 |
| 1741037220 | 2.06 | -0.03 | -1.44 | 2.13 | 2.13 | 2.055 | 35330 |
| 1740778020 | 2.09 | -0.12 | -5.22 | 2.12 | 2.15 | 2.09 | 490 |
| 1740691620 | 2.205 | -0.03 | -1.12 | 2.24 | 2.24 | 2.11 | 694 |
| 1740605220 | 2.23 | -0.05 | -2.19 | 2.19 | 2.235 | 2.19 | 124 |
| 1740518820 | 2.2799999 | -0.01 | -0.44 | 2.345 | 2.37 | 2.2799999 | 16150 |
| 1740432420 | 2.29 | 0.14 | 6.51 | 2.19 | 2.29 | 2.19 | 4236 |
| 1740173220 | 2.15 | 0.07 | 3.37 | 2.15 | 2.15 | 2.15 | 500 |
| 1740086820 | 2.08 | -0.06 | -2.58 | 2.12 | 2.12 | 2.08 | 622 |
| 1740000420 | 2.1349999 | 0.01 | 0.71 | 2.1549999 | 2.1549999 | 2.0499999 | 992 |
| 1739914020 | 2.12 | 0.01 | 0.47 | 2.115 | 2.37 | 2.115 | 2976 |
| 1739827620 | 2.11 | 0.18 | 9.55 | 2.025 | 2.11 | 1.98 | 1515 |
| 1739568420 | 1.926 | 0.03 | 1.80 | 1.926 | 1.926 | 1.926 | 11 |
| 1739482020 | 1.892 | -0 | -0.21 | 1.922 | 1.922 | 1.892 | 428 |
| 1739395620 | 1.896 | -0.05 | -2.37 | 1.944 | 1.958 | 1.896 | 2211 |
| 1739309220 | 1.942 | 0 | 0.10 | 1.962 | 1.962 | 1.942 | 106 |
| 1739222820 | 1.94 | -0 | -0.10 | 1.98 | 1.982 | 1.94 | 14731 |
| 1738963620 | 1.942 | -0.08 | -4.10 | 2.025 | 2.025 | 1.932 | 585 |
| 1738877220 | 2.025 | 0.09 | 4.71 | 1.94 | 2.025 | 1.938 | 134 |
| 1738790820 | 1.934 | -0.03 | -1.73 | 1.96 | 1.96 | 1.924 | 78 |
| 1738704420 | 1.968 | 0.2 | 11.19 | 1.782 | 2.0299999 | 1.782 | 529 |
| 1738618020 | 1.77 | -0.05 | -2.53 | 1.816 | 1.816 | 1.752 | 1058 |
| 1738358820 | 1.816 | 0.09 | 5.46 | 1.816 | 1.816 | 1.816 | 1 |
| 1738272420 | 1.722 | 0 | 0.23 | 1.722 | 1.722 | 1.722 | 1 |
| 1738186020 | 1.718 | -0.04 | -2.39 | 1.766 | 1.766 | 1.718 | 29 |
| 1738099620 | 1.76 | 0.05 | 2.92 | 1.754 | 1.76 | 1.75 | 868 |
| 1738013220 | 1.71 | -0.02 | -1.38 | 1.71 | 1.71 | 1.71 | 1755 |
| 1737754020 | 1.734 | 0.01 | 0.81 | 1.734 | 1.734 | 1.734 | 94 |
| 1737667620 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737581220 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737494820 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737408420 | 1.72 | -0.03 | -1.49 | 1.754 | 1.754 | 1.72 | 25 |
| 1737149220 | 1.746 | 0.01 | 0.81 | 1.734 | 1.764 | 1.728 | 386 |
| 1737062820 | 1.732 | 0 | 0.00 | 1.732 | 1.732 | 1.732 | 0 |
| 1736976420 | 1.732 | -0.14 | -7.48 | 1.85 | 1.85 | 1.732 | 2155 |
| 1736890020 | 1.872 | 0.04 | 2.30 | 1.872 | 1.872 | 1.872 | 1 |
| 1736803620 | 1.83 | -0.08 | -4.09 | 1.818 | 1.83 | 1.818 | 89 |
| 1736544420 | 1.908 | 0.12 | 6.83 | 1.752 | 1.932 | 1.752 | 1733 |
| 1736458020 | 1.786 | -0.05 | -2.93 | 1.79 | 1.79 | 1.786 | 2335 |
| 1736371620 | 1.84 | -0.02 | -1.08 | 1.86 | 1.87 | 1.84 | 4416 |
| 1736285220 | 1.86 | 0 | 0.00 | 1.86 | 1.876 | 1.858 | 12392 |
| 1736198820 | 1.86 | -0.04 | -1.90 | 1.9 | 1.9 | 1.86 | 3743 |
| 1735939620 | 1.896 | -0 | -0.11 | 1.894 | 1.896 | 1.894 | 251 |
| 1735853220 | 1.898 | -0.07 | -3.36 | 1.918 | 1.918 | 1.898 | 1522 |
| 1735594020 | 1.964 | 0 | 0.00 | 1.964 | 1.964 | 1.964 | 0 |
| 1735334820 | 1.964 | 0 | 0.20 | 1.964 | 1.964 | 1.964 | 2500 |
| 1734989220 | 1.96 | 0.03 | 1.45 | 1.938 | 1.97 | 1.938 | 746 |
| 1734730020 | 1.932 | -0.01 | -0.62 | 1.97 | 2 | 1.932 | 2204 |
| 1734643620 | 1.944 | -0.03 | -1.72 | 1.944 | 1.944 | 1.944 | 62 |
| 1734557220 | 1.978 | -0.02 | -0.90 | 1.938 | 1.978 | 1.938 | 1191 |
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
