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 | -0.18 | -11.6129032258 | 1.55 | 1.58 | 1.33 | 99 | 1.48709459 | DE |
| 4 | -0.24 | -14.9068322981 | 1.61 | 1.66 | 1.33 | 180 | 1.55060213 | DE |
| 12 | -0.45 | -24.7252747253 | 1.82 | 2.2 | 1.33 | 837 | 1.71831769 | DE |
| 26 | -0.28 | -16.9696969697 | 1.65 | 2.6 | 1.33 | 1386 | 1.78543544 | DE |
| 52 | -1.43 | -51.0714285714 | 2.8 | 2.8 | 1.33 | 1103 | 1.8193235 | DE |
| 156 | -3.41 | -71.3389121339 | 4.78 | 5.3 | 1.33 | 1325 | 2.83808882 | DE |
| 260 | -0.52 | -27.5132275132 | 1.89 | 5.85 | 0.96 | 2482 | 2.9863591 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 1.33 | -0.11 | -7.64 | 1.43 | 1.43 | 1.33 | 7402 |
| 1734643620 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1734557220 | 1.44 | -0.14 | -8.86 | 1.44 | 1.44 | 1.44 | 175 |
| 1734470820 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1734384420 | 1.58 | 0.03 | 1.94 | 1.46 | 1.58 | 1.46 | 21 |
| 1734125220 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 100 |
| 1734038820 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1733952420 | 1.55 | 0.03 | 1.97 | 1.58 | 1.58 | 1.46 | 84 |
| 1733866020 | 1.52 | -0.01 | -0.65 | 1.52 | 1.52 | 1.52 | 102 |
| 1733779620 | 1.53 | -0.02 | -1.29 | 1.53 | 1.53 | 1.53 | 4 |
| 1733520420 | 1.55 | 0.03 | 1.97 | 1.52 | 1.56 | 1.52 | 1150 |
| 1733434020 | 1.52 | -0.14 | -8.43 | 1.52 | 1.52 | 1.52 | 207 |
| 1733347620 | 1.66 | 0.04 | 2.47 | 1.66 | 1.66 | 1.66 | 200 |
| 1733261220 | 1.62 | 0.1 | 6.58 | 1.52 | 1.62 | 1.52 | 40 |
| 1733174820 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732915620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732829220 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732742820 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1732656420 | 1.52 | -0.09 | -5.59 | 1.52 | 1.52 | 1.52 | 1 |
| 1732570020 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 0 |
| 1732310820 | 1.61 | 0 | 0.00 | 1.61 | 1.61 | 1.61 | 75 |
| 1732224420 | 1.61 | 0.01 | 0.63 | 1.61 | 1.61 | 1.61 | 500 |
| 1732138020 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732051620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731965220 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.6 | 130 |
| 1731705960 | 1.59 | 0.03 | 1.92 | 1.5 | 1.59 | 1.5 | 5 |
| 1731619620 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1731533220 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1731446820 | 1.56 | -0.07 | -4.29 | 1.61 | 1.61 | 1.55 | 261 |
| 1731360420 | 1.6299999 | -0.02 | -1.21 | 1.6299999 | 1.6299999 | 1.6299999 | 63 |
| 1731101160 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1731014760 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 1200 |
| 1730928360 | 1.65 | -0.12 | -6.78 | 1.65 | 1.65 | 1.65 | 325 |
| 1730841960 | 1.77 | 0.09 | 5.36 | 1.78 | 1.78 | 1.77 | 63 |
| 1730755560 | 1.68 | -0.1 | -5.62 | 1.68 | 1.68 | 1.68 | 1 |
| 1730496360 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1730409960 | 1.78 | 0.01 | 0.56 | 1.78 | 1.78 | 1.78 | 1 |
| 1730323560 | 1.77 | 0.09 | 5.36 | 1.77 | 1.77 | 1.77 | 500 |
| 1730237160 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1730150760 | 1.68 | -0.18 | -9.68 | 1.68 | 1.68 | 1.68 | 14 |
| 1729887960 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1729801560 | 1.86 | 0.1 | 5.68 | 1.76 | 1.86 | 1.76 | 8 |
| 1729715160 | 1.76 | 0.09 | 5.39 | 1.71 | 1.87 | 1.71 | 141 |
| 1729628760 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 9 |
| 1729542360 | 1.67 | -0.15 | -8.24 | 1.68 | 1.68 | 1.67 | 1062 |
| 1729283160 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1729196760 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1729110360 | 1.82 | 0.11 | 6.43 | 1.72 | 1.82 | 1.72 | 8 |
| 1729023960 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.71 | 219 |
| 1728937620 | 1.7 | -0.1 | -5.56 | 1.7 | 1.7 | 1.7 | 11 |
| 1728678360 | 1.8 | 0.07 | 4.05 | 1.8 | 1.8 | 1.8 | 17 |
| 1728591960 | 1.73 | 0.04 | 2.37 | 1.71 | 1.83 | 1.71 | 117 |
| 1728505560 | 1.69 | -0.01 | -0.59 | 1.7 | 1.8 | 1.69 | 715 |
| 1728419160 | 1.7 | -0.02 | -1.16 | 1.66 | 1.81 | 1.66 | 153 |
| 1728332760 | 1.72 | -0.04 | -2.27 | 1.74 | 1.74 | 1.6399999 | 22 |
| 1728073560 | 1.76 | 0.16 | 10.00 | 1.6 | 1.76 | 1.55 | 431 |
| 1727987220 | 1.6 | -0.02 | -1.23 | 1.61 | 1.7 | 1.6 | 563 |
| 1727900820 | 1.62 | -0.22 | -11.96 | 1.83 | 1.83 | 1.62 | 615 |
| 1727814420 | 1.84 | 0.11 | 6.36 | 1.94 | 1.94 | 1.71 | 3413 |
| 1727728020 | 1.73 | -0.02 | -1.14 | 1.75 | 2.2 | 1.7 | 19799 |
| 1727468760 | 1.75 | -0.1 | -5.41 | 1.82 | 2.08 | 1.73 | 2635 |
| 1727382360 | 1.85 | -0.15 | -7.50 | 2.2999999 | 2.6 | 1.78 | 20579 |
| 1727295960 | 2 | 0.23 | 12.99 | 1.77 | 2.2999999 | 1.65 | 9495 |
| 1727209560 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 1 |
| 1727123220 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 0 |
| 1726864020 | 1.77 | 0.01 | 0.57 | 1.77 | 1.77 | 1.77 | 1 |
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
