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 | 0.424 | 26.9377382465 | 1.574 | 1.998 | 1.574 | 1547 | 1.78337039 | DE |
| 4 | 0.15 | 8.11688311688 | 1.848 | 1.998 | 1.4 | 1266 | 1.62492026 | DE |
| 12 | 0.222 | 12.5 | 1.776 | 2.02 | 1.4 | 944 | 1.69364965 | DE |
| 26 | 0.178 | 9.78021978022 | 1.82 | 2.255 | 1.4 | 1111 | 1.80436152 | DE |
| 52 | -0.7 | -25.9451445515 | 2.698 | 3 | 1.4 | 2046 | 2.31169087 | DE |
| 156 | 0.039 | 1.99081163859 | 1.959 | 3.39 | 0.936 | 4350 | 2.47666211 | DE |
| 260 | 0.039 | 1.99081163859 | 1.959 | 3.39 | 0.936 | 4350 | 2.47666211 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 1.902 | 0.3 | 18.58 | 1.6279999 | 1.904 | 1.6279999 | 2186 |
| 1735939620 | 1.604 | -0.09 | -5.09 | 1.604 | 1.604 | 1.604 | 350 |
| 1735853220 | 1.69 | 0.22 | 14.81 | 1.574 | 1.692 | 1.574 | 2105 |
| 1735594020 | 1.472 | 0.01 | 0.55 | 1.4 | 1.472 | 1.4 | 1522 |
| 1735334820 | 1.464 | -0.03 | -2.01 | 1.45 | 1.464 | 1.414 | 3125 |
| 1734989220 | 1.494 | 0 | 0.27 | 1.502 | 1.502 | 1.49 | 412 |
| 1734730020 | 1.49 | 0.02 | 1.09 | 1.506 | 1.506 | 1.466 | 790 |
| 1734643620 | 1.474 | -0.09 | -5.75 | 1.474 | 1.474 | 1.474 | 310 |
| 1734557220 | 1.564 | 0.01 | 0.77 | 1.564 | 1.564 | 1.564 | 233 |
| 1734470820 | 1.552 | -0.04 | -2.51 | 1.584 | 1.584 | 1.552 | 2741 |
| 1734384420 | 1.592 | -0.14 | -8.08 | 1.574 | 1.592 | 1.574 | 1190 |
| 1734125220 | 1.732 | -0.07 | -3.67 | 1.732 | 1.732 | 1.732 | 302 |
| 1734038820 | 1.798 | -0 | -0.11 | 1.782 | 1.798 | 1.782 | 500 |
| 1733952420 | 1.8 | -0.03 | -1.64 | 1.848 | 1.848 | 1.8 | 1953 |
| 1733866020 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1733779620 | 1.83 | 0.06 | 3.39 | 1.842 | 1.842 | 1.83 | 216 |
| 1733520420 | 1.77 | -0.02 | -1.12 | 1.79 | 1.79 | 1.77 | 337 |
| 1733434020 | 1.79 | -0.03 | -1.65 | 1.768 | 1.79 | 1.766 | 2964 |
| 1733347620 | 1.82 | -0.03 | -1.62 | 1.798 | 1.836 | 1.798 | 1050 |
| 1733261220 | 1.85 | -0.02 | -0.86 | 1.85 | 1.85 | 1.85 | 580 |
| 1733174820 | 1.866 | 0 | 0.00 | 1.866 | 1.866 | 1.866 | 0 |
| 1732915620 | 1.866 | 0 | 0.00 | 1.866 | 1.866 | 1.866 | 0 |
| 1732829220 | 1.866 | -0.09 | -4.41 | 1.866 | 1.866 | 1.866 | 200 |
| 1732742820 | 1.952 | 0.15 | 8.32 | 2.02 | 2.02 | 1.952 | 820 |
| 1732656420 | 1.802 | 0.06 | 3.56 | 1.802 | 1.802 | 1.802 | 1 |
| 1732570020 | 1.74 | 0.02 | 1.28 | 1.788 | 1.788 | 1.74 | 2015 |
| 1732310820 | 1.718 | 0 | 0.00 | 1.718 | 1.718 | 1.718 | 0 |
| 1732224420 | 1.718 | 0 | 0.00 | 1.718 | 1.718 | 1.718 | 0 |
| 1732138020 | 1.718 | -0.08 | -4.34 | 1.718 | 1.718 | 1.718 | 320 |
| 1732051620 | 1.796 | 0.01 | 0.67 | 1.796 | 1.796 | 1.796 | 556 |
| 1731965220 | 1.784 | 0.04 | 2.53 | 1.706 | 1.784 | 1.704 | 1018 |
| 1731705960 | 1.74 | -0.04 | -2.36 | 1.74 | 1.74 | 1.74 | 100 |
| 1731619560 | 1.782 | 0 | 0.00 | 1.782 | 1.782 | 1.782 | 0 |
| 1731533160 | 1.782 | 0.03 | 1.48 | 1.782 | 1.782 | 1.782 | 4 |
| 1731446820 | 1.756 | 0.07 | 3.91 | 1.756 | 1.756 | 1.756 | 630 |
| 1731360420 | 1.69 | -0 | -0.24 | 1.69 | 1.69 | 1.69 | 500 |
| 1731101220 | 1.694 | -0.01 | -0.35 | 1.694 | 1.694 | 1.694 | 25 |
| 1731014760 | 1.7 | 0 | 0.24 | 1.728 | 1.728 | 1.7 | 2629 |
| 1730928360 | 1.696 | 0 | 0.12 | 1.688 | 1.696 | 1.688 | 1255 |
| 1730841960 | 1.694 | 0 | 0.00 | 1.694 | 1.694 | 1.694 | 0 |
| 1730755560 | 1.694 | 0 | 0.00 | 1.694 | 1.694 | 1.694 | 0 |
| 1730496360 | 1.694 | -0.05 | -2.76 | 1.694 | 1.694 | 1.694 | 900 |
| 1730409960 | 1.742 | 0 | 0.00 | 1.742 | 1.742 | 1.742 | 0 |
| 1730323560 | 1.742 | 0.06 | 3.44 | 1.742 | 1.742 | 1.742 | 500 |
| 1730237160 | 1.684 | -0.01 | -0.59 | 1.684 | 1.684 | 1.684 | 970 |
| 1730147160 | 1.694 | 0 | 0.00 | 1.694 | 1.694 | 1.694 | 0 |
| 1729887960 | 1.694 | 0 | 0.00 | 1.694 | 1.694 | 1.694 | 0 |
| 1729801560 | 1.694 | -0.05 | -3.09 | 1.776 | 1.776 | 1.694 | 331 |
| 1729715160 | 1.748 | -0.03 | -1.58 | 1.8 | 1.8 | 1.748 | 636 |
| 1729628760 | 1.776 | 0 | 0.00 | 1.776 | 1.776 | 1.776 | 0 |
| 1729542360 | 1.776 | -0.03 | -1.44 | 1.776 | 1.776 | 1.776 | 550 |
| 1729283160 | 1.802 | 0 | 0.00 | 1.802 | 1.802 | 1.802 | 0 |
| 1729196760 | 1.802 | 0 | 0.00 | 1.802 | 1.802 | 1.802 | 0 |
| 1729110360 | 1.802 | 0 | 0.00 | 1.802 | 1.802 | 1.802 | 0 |
| 1729023960 | 1.802 | 0 | 0.00 | 1.802 | 1.802 | 1.802 | 0 |
| 1728937560 | 1.802 | 0 | 0.00 | 1.802 | 1.802 | 1.802 | 0 |
| 1728678360 | 1.802 | -0.11 | -5.85 | 1.868 | 1.868 | 1.802 | 2946 |
| 1728591960 | 1.914 | 0 | 0.00 | 1.914 | 1.914 | 1.914 | 0 |
| 1728505560 | 1.914 | 0.14 | 8.01 | 1.914 | 1.914 | 1.914 | 580 |
| 1728419160 | 1.772 | 0 | 0.00 | 1.772 | 1.772 | 1.772 | 0 |
| 1728332760 | 1.772 | -0.05 | -2.74 | 1.718 | 1.782 | 1.686 | 9408 |
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
