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 | 0.31 | 19.2546583851 | 1.61 | 1.96 | 1.6 | 51400 | 1.79696588 | CS |
| 4 | 0.22 | 12.9411764706 | 1.7 | 1.96 | 1.38 | 22937 | 1.69619295 | CS |
| 12 | 0.33 | 20.7547169811 | 1.59 | 1.96 | 1.38 | 20145 | 1.69096801 | CS |
| 26 | 0.45 | 30.612244898 | 1.47 | 1.96 | 1.38 | 25285 | 1.63736477 | CS |
| 52 | 0.27 | 16.3636363636 | 1.65 | 1.96 | 1.2 | 26255 | 1.52393118 | CS |
| 156 | 0.43 | 28.8590604027 | 1.49 | 2.96 | 1.03 | 50366 | 1.72834043 | CS |
| 260 | 1.32 | 220 | 0.6 | 2.96 | 0.25 | 55167 | 1.21781667 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 1.92 | -0.02 | -1.03 | 1.92 | 1.94 | 1.9 | 43650 |
| 1742506800 | 1.94 | 0.08 | 4.30 | 1.86 | 1.96 | 1.85 | 59703 |
| 1742420400 | 1.86 | 0.07 | 3.91 | 1.8 | 1.87 | 1.8 | 42029 |
| 1742334000 | 1.79 | 0.05 | 2.87 | 1.74 | 1.79 | 1.72 | 52723 |
| 1742247600 | 1.74 | 0.08 | 4.82 | 1.67 | 1.74 | 1.66 | 40295 |
| 1741988400 | 1.66 | 0.06 | 3.75 | 1.61 | 1.66 | 1.6 | 62250 |
| 1741902000 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.6 | 32526 |
| 1741815600 | 1.61 | 0.04 | 2.55 | 1.57 | 1.61 | 1.57 | 17836 |
| 1741729200 | 1.57 | 0.13 | 9.03 | 1.44 | 1.57 | 1.44 | 13023 |
| 1741642800 | 1.44 | -0.09 | -5.88 | 1.46 | 1.51 | 1.4 | 10061 |
| 1741387200 | 1.53 | -0.01 | -0.65 | 1.55 | 1.55 | 1.5 | 845 |
| 1741300800 | 1.54 | 0.08 | 5.48 | 1.46 | 1.54 | 1.3799999 | 24490 |
| 1741214400 | 1.46 | -0.04 | -2.67 | 1.47 | 1.47 | 1.42 | 4902 |
| 1741128000 | 1.5 | 0.01 | 0.67 | 1.47 | 1.5 | 1.47 | 400 |
| 1741041600 | 1.49 | -0.07 | -4.49 | 1.55 | 1.6 | 1.47 | 24580 |
| 1740782400 | 1.56 | -0.04 | -2.50 | 1.59 | 1.59 | 1.5 | 26495 |
| 1740696000 | 1.6 | -0.05 | -3.03 | 1.58 | 1.65 | 1.58 | 12746 |
| 1740609600 | 1.65 | -0.01 | -0.60 | 1.62 | 1.65 | 1.61 | 14201 |
| 1740523200 | 1.66 | 0.01 | 0.61 | 1.61 | 1.69 | 1.61 | 2007 |
| 1740436800 | 1.65 | 0.03 | 1.85 | 1.62 | 1.65 | 1.59 | 5509 |
| 1740177600 | 1.62 | -0.14 | -7.95 | 1.7 | 1.74 | 1.62 | 12125 |
| 1740091200 | 1.76 | 0.06 | 3.53 | 1.71 | 1.76 | 1.7 | 6500 |
| 1740004800 | 1.7 | -0.05 | -2.86 | 1.72 | 1.72 | 1.7 | 3263 |
| 1739918400 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.73 | 4758 |
| 1739572800 | 1.74 | 0 | 0.00 | 1.74 | 1.75 | 1.7 | 8900 |
| 1739486400 | 1.74 | 0.07 | 4.19 | 1.68 | 1.75 | 1.68 | 30524 |
| 1739400000 | 1.67 | 0.04 | 2.45 | 1.6399999 | 1.7 | 1.6399999 | 700 |
| 1739313600 | 1.6299999 | -0.01 | -0.61 | 1.6299999 | 1.6299999 | 1.6299999 | 4700 |
| 1739227200 | 1.6399999 | -0.02 | -1.20 | 1.68 | 1.71 | 1.6399999 | 11304 |
| 1738968000 | 1.66 | 0.03 | 1.84 | 1.65 | 1.66 | 1.6399999 | 2121 |
| 1738881600 | 1.6299999 | -0.02 | -1.21 | 1.6 | 1.66 | 1.6 | 2892 |
| 1738795200 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.65 | 1.6299999 | 4970 |
| 1738708800 | 1.66 | 0.02 | 1.22 | 1.66 | 1.66 | 1.66 | 300 |
| 1738622400 | 1.6399999 | 0.01 | 0.61 | 1.57 | 1.6399999 | 1.57 | 15110 |
| 1738363200 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.6399999 | 1.62 | 5320 |
| 1738276800 | 1.62 | 0 | 0.00 | 1.62 | 1.6399999 | 1.61 | 5700 |
| 1738190400 | 1.62 | -0.04 | -2.41 | 1.6299999 | 1.6399999 | 1.62 | 2600 |
| 1738104000 | 1.66 | 0 | 0.00 | 1.6299999 | 1.66 | 1.6299999 | 27700 |
| 1738017600 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.56 | 3230 |
| 1737758400 | 1.65 | -0.03 | -1.79 | 1.65 | 1.68 | 1.56 | 12707 |
| 1737672000 | 1.68 | -0.03 | -1.75 | 1.69 | 1.69 | 1.67 | 5401 |
| 1737585600 | 1.71 | -0.02 | -1.16 | 1.71 | 1.71 | 1.61 | 7105 |
| 1737499200 | 1.73 | -0.03 | -1.70 | 1.75 | 1.75 | 1.71 | 2237 |
| 1737412800 | 1.76 | 0.02 | 1.15 | 1.73 | 1.76 | 1.73 | 15459 |
| 1737153600 | 1.74 | -0.01 | -0.57 | 1.76 | 1.76 | 1.74 | 26561 |
| 1737067200 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.74 | 44962 |
| 1736980800 | 1.74 | -0.02 | -1.14 | 1.75 | 1.75 | 1.72 | 82320 |
| 1736894400 | 1.76 | 0 | 0.00 | 1.76 | 1.78 | 1.74 | 42281 |
| 1736808000 | 1.76 | 0.02 | 1.15 | 1.71 | 1.76 | 1.71 | 31622 |
| 1736548800 | 1.74 | 0 | 0.00 | 1.75 | 1.75 | 1.74 | 37629 |
| 1736462400 | 1.74 | 0.04 | 2.35 | 1.73 | 1.75 | 1.73 | 8040 |
| 1736376000 | 1.7 | -0.02 | -1.16 | 1.73 | 1.74 | 1.69 | 15004 |
| 1736289600 | 1.72 | 0.03 | 1.78 | 1.71 | 1.73 | 1.71 | 19311 |
| 1736203200 | 1.69 | 0.01 | 0.60 | 1.68 | 1.71 | 1.68 | 17856 |
| 1735944000 | 1.68 | 0 | 0.00 | 1.57 | 1.68 | 1.57 | 8022 |
| 1735857600 | 1.68 | 0.08 | 5.00 | 1.57 | 1.68 | 1.53 | 30807 |
| 1735684800 | 1.6 | 0.04 | 2.56 | 1.6 | 1.62 | 1.57 | 47907 |
| 1735598400 | 1.56 | -0.04 | -2.50 | 1.57 | 1.58 | 1.52 | 67410 |
| 1735339200 | 1.6 | 0.01 | 0.63 | 1.59 | 1.62 | 1.5 | 46450 |
| 1735069200 | 1.59 | -0.02 | -1.24 | 1.59 | 1.59 | 1.56 | 7220 |
| 1734993600 | 1.61 | -0.04 | -2.42 | 1.59 | 1.6299999 | 1.59 | 2100 |
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
