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 | 0.045 | 2.51818690543 | 1.787 | 1.89 | 1.78 | 1594 | 1.85846895 | DE |
| 4 | -0.274 | -13.0104463438 | 2.106 | 2.106 | 1.722 | 6597 | 1.9117677 | DE |
| 12 | 0.102 | 5.89595375723 | 1.73 | 2.262 | 1.5 | 14155 | 1.76397536 | DE |
| 26 | -1.46 | -44.3499392467 | 3.292 | 3.712 | 1.5 | 12458 | 1.97419356 | DE |
| 52 | -0.35 | -16.0403299725 | 2.182 | 5.355 | 1.338 | 12154 | 2.21061042 | DE |
| 156 | -4.378 | -70.499194847 | 6.21 | 6.51 | 1.338 | 10974 | 2.3432862 | DE |
| 260 | -4.378 | -70.499194847 | 6.21 | 6.51 | 1.338 | 10974 | 2.3432862 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 1.838 | -0.01 | -0.38 | 1.853 | 1.857 | 1.822 | 2106 |
| 1732915620 | 1.845 | -0.03 | -1.65 | 1.882 | 1.89 | 1.845 | 1018 |
| 1732829220 | 1.876 | 0.1 | 5.39 | 1.875 | 1.876 | 1.875 | 3250 |
| 1732742820 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1732656420 | 1.78 | -0.02 | -1.11 | 1.787 | 1.787 | 1.78 | 2 |
| 1732570020 | 1.8 | 0.06 | 3.21 | 1.746 | 1.826 | 1.746 | 2003 |
| 1732310820 | 1.744 | -0.01 | -0.34 | 1.75 | 1.75 | 1.744 | 4600 |
| 1732224420 | 1.75 | -0.04 | -2.23 | 1.789 | 1.789 | 1.722 | 1346 |
| 1732138020 | 1.79 | -0 | -0.22 | 1.79 | 1.79 | 1.79 | 1000 |
| 1732051620 | 1.794 | -0.04 | -2.23 | 1.811 | 1.828 | 1.794 | 30353 |
| 1731965220 | 1.835 | -0.07 | -3.67 | 1.929 | 1.929 | 1.835 | 1510 |
| 1731705960 | 1.905 | 0 | 0.00 | 1.905 | 1.905 | 1.905 | 0 |
| 1731619560 | 1.905 | -0.03 | -1.35 | 1.917 | 1.917 | 1.897 | 15951 |
| 1731533160 | 1.931 | 0.02 | 0.94 | 1.901 | 1.931 | 1.897 | 6780 |
| 1731446820 | 1.913 | -0.09 | -4.45 | 1.939 | 1.941 | 1.913 | 538 |
| 1731360420 | 2.0019999 | 0.01 | 0.75 | 2.0499999 | 2.0499999 | 2.0019999 | 8275 |
| 1731101220 | 1.987 | -0.07 | -3.45 | 2.0539999 | 2.0539999 | 1.987 | 3190 |
| 1731014760 | 2.0579999 | 0.09 | 4.36 | 2.0699999 | 2.0699999 | 2.0579999 | 22252 |
| 1730928360 | 1.972 | -0.04 | -2.18 | 2.0179999 | 2.044 | 1.953 | 9478 |
| 1730841960 | 2.016 | -0.08 | -3.63 | 2.106 | 2.106 | 2.008 | 5093 |
| 1730755560 | 2.092 | 0.04 | 1.85 | 2.0579999 | 2.262 | 2.0579999 | 31552 |
| 1730496360 | 2.0539999 | 0.05 | 2.29 | 2.056 | 2.064 | 2.0299999 | 2805 |
| 1730409960 | 2.008 | -0.02 | -0.89 | 2.008 | 2.008 | 2.008 | 31 |
| 1730323560 | 2.0259999 | -0.07 | -3.34 | 2.0659999 | 2.08 | 2.0219999 | 7333 |
| 1730237160 | 2.096 | -0.02 | -1.04 | 2.124 | 2.132 | 2.072 | 17597 |
| 1730150760 | 2.118 | 0.22 | 11.47 | 1.913 | 2.142 | 1.913 | 13412 |
| 1729888020 | 1.9 | 0.24 | 14.25 | 1.781 | 1.92 | 1.762 | 17904 |
| 1729801560 | 1.663 | 0.04 | 2.28 | 1.649 | 1.663 | 1.649 | 452 |
| 1729715160 | 1.6259999 | 0.02 | 1.31 | 1.6 | 1.6399999 | 1.6 | 557 |
| 1729628760 | 1.605 | 0 | 0.06 | 1.6 | 1.605 | 1.589 | 3309 |
| 1729542360 | 1.604 | -0.01 | -0.56 | 1.608 | 1.621 | 1.604 | 722 |
| 1729283160 | 1.613 | 0.05 | 3.40 | 1.566 | 1.613 | 1.566 | 2402 |
| 1729196760 | 1.56 | -0.09 | -5.28 | 1.635 | 1.635 | 1.5 | 23793 |
| 1729110360 | 1.647 | 0.02 | 1.48 | 1.61 | 1.647 | 1.61 | 5759 |
| 1729023960 | 1.623 | 0.02 | 1.31 | 1.586 | 1.623 | 1.581 | 1255 |
| 1728937620 | 1.602 | -0.04 | -2.32 | 1.641 | 1.641 | 1.602 | 48027 |
| 1728678360 | 1.6399999 | -0.02 | -0.91 | 1.6379999 | 1.645 | 1.567 | 68282 |
| 1728591960 | 1.655 | -0.04 | -2.07 | 1.693 | 1.693 | 1.655 | 5821 |
| 1728505560 | 1.69 | 0.02 | 1.14 | 1.673 | 1.69 | 1.672 | 36 |
| 1728419160 | 1.671 | -0.05 | -2.91 | 1.66 | 1.671 | 1.659 | 5521 |
| 1728332760 | 1.721 | 0.04 | 2.50 | 1.673 | 1.721 | 1.65 | 7318 |
| 1728073560 | 1.679 | -0.02 | -0.89 | 1.687 | 1.687 | 1.679 | 502 |
| 1727987220 | 1.694 | -0.04 | -2.08 | 1.648 | 1.694 | 1.648 | 14416 |
| 1727900820 | 1.73 | -0.01 | -0.57 | 1.8 | 1.82 | 1.6399999 | 213918 |
| 1727814420 | 1.74 | 0.02 | 0.93 | 1.719 | 1.741 | 1.69 | 29320 |
| 1727728020 | 1.724 | -0.05 | -2.71 | 1.774 | 1.774 | 1.707 | 2048 |
| 1727468760 | 1.772 | 0.01 | 0.45 | 1.792 | 1.799 | 1.772 | 2251 |
| 1727382360 | 1.764 | 0.05 | 2.92 | 1.726 | 1.764 | 1.726 | 290 |
| 1727295960 | 1.714 | 0 | 0.12 | 1.729 | 1.729 | 1.714 | 3294 |
| 1727209560 | 1.712 | 0 | 0.00 | 1.712 | 1.712 | 1.712 | 0 |
| 1727123160 | 1.712 | -0.08 | -4.46 | 1.766 | 1.766 | 1.7 | 11443 |
| 1726864020 | 1.792 | 0.01 | 0.39 | 1.823 | 1.823 | 1.792 | 4175 |
| 1726777560 | 1.785 | -0.04 | -2.03 | 1.819 | 1.828 | 1.785 | 3747 |
| 1726691220 | 1.822 | 0.07 | 3.82 | 1.805 | 1.822 | 1.797 | 14445 |
| 1726604760 | 1.755 | 0.04 | 2.33 | 1.755 | 1.755 | 1.755 | 2500 |
| 1726518420 | 1.715 | 0.01 | 0.59 | 1.715 | 1.715 | 1.715 | 2 |
| 1726259160 | 1.705 | 0.08 | 4.99 | 1.672 | 1.73 | 1.672 | 3767 |
| 1726172760 | 1.624 | -0.06 | -3.68 | 1.681 | 1.681 | 1.622 | 12317 |
| 1726086360 | 1.686 | 0.03 | 1.63 | 1.669 | 1.69 | 1.657 | 101954 |
| 1725999960 | 1.659 | -0.07 | -4.27 | 1.73 | 1.73 | 1.654 | 3793 |
| 1725913620 | 1.733 | -0.05 | -2.80 | 1.74 | 1.74 | 1.727 | 4300 |
| 1725654360 | 1.783 | -0.02 | -1.22 | 1.775 | 1.783 | 1.775 | 40000 |
| 1725567960 | 1.805 | 0.11 | 6.43 | 1.794 | 1.805 | 1.78 | 12754 |
| 1725481560 | 1.696 | -0.08 | -4.40 | 1.696 | 1.696 | 1.696 | 580 |
| 1725395160 | 1.774 | 0.01 | 0.45 | 1.765 | 1.774 | 1.765 | 485 |
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
