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 | 0.08 | 4.87804878049 | 1.64 | 1.72 | 1.63 | 252752 | 1.66977902 | CS |
| 4 | 0.11 | 6.83229813665 | 1.61 | 1.72 | 1.56 | 274716 | 1.64925011 | CS |
| 12 | 0.02 | 1.17647058824 | 1.7 | 1.75 | 1.56 | 219655 | 1.64955862 | CS |
| 26 | 0.2 | 13.1578947368 | 1.52 | 1.85 | 1.52 | 237628 | 1.68288469 | CS |
| 52 | 0.46 | 36.5079365079 | 1.26 | 2.05 | 1.22 | 241110 | 1.65674064 | CS |
| 156 | 0.13 | 8.17610062893 | 1.59 | 2.05 | 0.85 | 230188 | 1.52489849 | CS |
| 260 | 1.16 | 207.142857143 | 0.56 | 2.05 | 0.12 | 239865 | 1.30068199 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 1.72 | 0.07 | 4.24 | 1.67 | 1.72 | 1.67 | 315311 |
| 1738622400 | 1.65 | -0.01 | -0.60 | 1.6299999 | 1.67 | 1.6299999 | 246580 |
| 1738363200 | 1.66 | -0.03 | -1.78 | 1.68 | 1.69 | 1.65 | 182872 |
| 1738276800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.72 | 1.68 | 428878 |
| 1738190400 | 1.68 | 0.03 | 1.82 | 1.6299999 | 1.68 | 1.6299999 | 200402 |
| 1738104000 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.66 | 1.6299999 | 205026 |
| 1738017600 | 1.6399999 | -0.03 | -1.80 | 1.65 | 1.66 | 1.62 | 233875 |
| 1737758400 | 1.67 | 0.01 | 0.60 | 1.66 | 1.69 | 1.66 | 515267 |
| 1737672000 | 1.66 | 0 | 0.00 | 1.67 | 1.68 | 1.6299999 | 128932 |
| 1737585600 | 1.66 | -0.02 | -1.19 | 1.69 | 1.69 | 1.65 | 224322 |
| 1737499200 | 1.68 | -0.02 | -1.18 | 1.69 | 1.7 | 1.68 | 171154 |
| 1737412800 | 1.7 | 0.03 | 1.80 | 1.66 | 1.7 | 1.66 | 205301 |
| 1737153600 | 1.67 | -0.01 | -0.60 | 1.65 | 1.67 | 1.65 | 212149 |
| 1737067200 | 1.68 | 0.05 | 3.07 | 1.6399999 | 1.68 | 1.6299999 | 373186 |
| 1736980800 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.66 | 1.61 | 639828 |
| 1736894400 | 1.62 | 0.03 | 1.89 | 1.6 | 1.6399999 | 1.6 | 297764 |
| 1736808000 | 1.59 | -0.01 | -0.63 | 1.59 | 1.6 | 1.56 | 325100 |
| 1736548800 | 1.6 | -0.06 | -3.61 | 1.65 | 1.65 | 1.59 | 266622 |
| 1736462400 | 1.66 | 0.06 | 3.75 | 1.6 | 1.67 | 1.6 | 249442 |
| 1736376000 | 1.6 | 0 | 0.00 | 1.59 | 1.61 | 1.58 | 205237 |
| 1736289600 | 1.6 | -0.01 | -0.62 | 1.61 | 1.61 | 1.59 | 182388 |
| 1736203200 | 1.61 | 0.01 | 0.63 | 1.61 | 1.6299999 | 1.6 | 254702 |
| 1735944000 | 1.6 | 0 | 0.00 | 1.59 | 1.61 | 1.58 | 137182 |
| 1735857600 | 1.6 | 0.04 | 2.56 | 1.57 | 1.61 | 1.57 | 319149 |
| 1735684800 | 1.56 | -0.02 | -1.27 | 1.59 | 1.61 | 1.56 | 60737 |
| 1735598400 | 1.58 | -0.03 | -1.86 | 1.61 | 1.61 | 1.57 | 148567 |
| 1735339200 | 1.61 | 0.02 | 1.26 | 1.6 | 1.62 | 1.59 | 83208 |
| 1735069200 | 1.59 | -0.03 | -1.85 | 1.6399999 | 1.6399999 | 1.59 | 55166 |
| 1734993600 | 1.62 | 0 | 0.00 | 1.61 | 1.6399999 | 1.6 | 146402 |
| 1734734400 | 1.62 | 0.04 | 2.53 | 1.58 | 1.62 | 1.58 | 195132 |
| 1734648000 | 1.58 | 0.02 | 1.28 | 1.56 | 1.6 | 1.56 | 229234 |
| 1734561600 | 1.56 | -0.07 | -4.29 | 1.62 | 1.62 | 1.56 | 224418 |
| 1734475200 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6399999 | 1.57 | 183151 |
| 1734388800 | 1.6 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 335490 |
| 1734129600 | 1.59 | -0.04 | -2.45 | 1.61 | 1.61 | 1.58 | 147331 |
| 1734043200 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.65 | 1.6 | 142956 |
| 1733956800 | 1.6399999 | 0.02 | 1.23 | 1.65 | 1.66 | 1.61 | 135171 |
| 1733870400 | 1.62 | -0.04 | -2.41 | 1.66 | 1.66 | 1.62 | 270861 |
| 1733784000 | 1.66 | 0.03 | 1.84 | 1.65 | 1.7 | 1.65 | 405280 |
| 1733524800 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.68 | 1.6299999 | 262077 |
| 1733438400 | 1.66 | -0.02 | -1.19 | 1.67 | 1.68 | 1.65 | 170842 |
| 1733352000 | 1.68 | -0.02 | -1.18 | 1.69 | 1.71 | 1.67 | 286106 |
| 1733265600 | 1.7 | 0.01 | 0.59 | 1.7 | 1.74 | 1.7 | 212367 |
| 1733179200 | 1.69 | -0.02 | -1.17 | 1.71 | 1.71 | 1.67 | 223682 |
| 1732920000 | 1.71 | -0.02 | -1.16 | 1.71 | 1.73 | 1.7 | 122047 |
| 1732833600 | 1.73 | 0.02 | 1.17 | 1.72 | 1.75 | 1.7 | 173871 |
| 1732747200 | 1.71 | 0 | 0.00 | 1.7 | 1.73 | 1.7 | 134018 |
| 1732660800 | 1.71 | 0.01 | 0.59 | 1.71 | 1.71 | 1.68 | 238716 |
| 1732574400 | 1.7 | -0.04 | -2.30 | 1.74 | 1.74 | 1.69 | 181257 |
| 1732315200 | 1.74 | 0.02 | 1.16 | 1.72 | 1.74 | 1.72 | 92667 |
| 1732228800 | 1.72 | -0.01 | -0.58 | 1.72 | 1.72 | 1.69 | 122171 |
| 1732142400 | 1.73 | 0 | 0.00 | 1.72 | 1.74 | 1.71 | 73887 |
| 1732056000 | 1.73 | 0.02 | 1.17 | 1.71 | 1.73 | 1.71 | 94499 |
| 1731969600 | 1.71 | 0.05 | 3.01 | 1.69 | 1.74 | 1.67 | 212982 |
| 1731710400 | 1.66 | -0.03 | -1.78 | 1.7 | 1.72 | 1.66 | 150824 |
| 1731624000 | 1.69 | 0.04 | 2.42 | 1.68 | 1.71 | 1.65 | 184075 |
| 1731537600 | 1.65 | -0.02 | -1.20 | 1.69 | 1.69 | 1.65 | 172490 |
| 1731451200 | 1.67 | -0.05 | -2.91 | 1.7 | 1.71 | 1.6399999 | 443302 |
| 1731364800 | 1.72 | 0 | 0.00 | 1.72 | 1.74 | 1.66 | 341737 |
| 1731105600 | 1.72 | -0.1 | -5.49 | 1.81 | 1.81 | 1.7 | 159125 |
| 1731019200 | 1.82 | 0.08 | 4.60 | 1.77 | 1.83 | 1.74 | 283710 |
| 1730932800 | 1.74 | -0.07 | -3.87 | 1.77 | 1.77 | 1.7 | 221094 |
| 1730846400 | 1.81 | 0.1 | 5.85 | 1.73 | 1.82 | 1.72 | 1555504 |
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
