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 | 0.2 | 18.5185185185 | 1.08 | 1.29 | 1.04 | 101721 | 1.16053102 | CS |
| 4 | 0.16 | 14.2857142857 | 1.12 | 1.29 | 0.82 | 57418 | 1.06877732 | CS |
| 12 | 0.52 | 68.4210526316 | 0.76 | 1.29 | 0.69 | 42186 | 0.96999835 | CS |
| 26 | 0.13 | 11.3043478261 | 1.15 | 1.29 | 0.65 | 31722 | 0.93266222 | CS |
| 52 | 0.58 | 82.8571428571 | 0.7 | 1.29 | 0.58 | 37592 | 0.90214807 | CS |
| 156 | -0.16 | -11.1111111111 | 1.44 | 2.4 | 0.57 | 60357 | 1.27261861 | CS |
| 260 | -12.92 | -90.985915493 | 14.2 | 14.2 | 0.57 | 42241 | 1.34094431 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 1.25 | 0.02 | 1.63 | 1.26 | 1.27 | 1.25 | 24442 |
| 1732660800 | 1.23 | 0.04 | 3.36 | 1.23 | 1.28 | 1.16 | 68984 |
| 1732574400 | 1.19 | -0.01 | -0.83 | 1.2 | 1.23 | 1.1299999 | 55350 |
| 1732315200 | 1.2 | 0.11 | 10.09 | 1.2 | 1.24 | 1.12 | 152445 |
| 1732228800 | 1.09 | 0.08 | 7.92 | 1.08 | 1.16 | 1.04 | 207384 |
| 1732142400 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 0.97 | 26913 |
| 1732056000 | 1.02 | 0.07 | 7.37 | 0.96 | 1.05 | 0.96 | 114111 |
| 1731969600 | 0.95 | 0.08 | 9.20 | 0.83 | 0.98 | 0.83 | 30139 |
| 1731710400 | 0.87 | -0.01 | -1.14 | 0.86 | 0.88 | 0.85 | 26638 |
| 1731624000 | 0.88 | 0.04 | 4.76 | 0.83 | 0.9 | 0.8199999 | 38745 |
| 1731537600 | 0.84 | -0.04 | -4.55 | 0.91 | 0.91 | 0.83 | 54523 |
| 1731451200 | 0.88 | -0.07 | -7.37 | 0.91 | 0.91 | 0.88 | 28200 |
| 1731364800 | 0.95 | -0.11 | -10.38 | 1.03 | 1.03 | 0.91 | 48823 |
| 1731105600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 20933 |
| 1731019200 | 1.06 | 0 | 0.00 | 1.05 | 1.07 | 1 | 37168 |
| 1730932800 | 1.06 | -0.06 | -5.36 | 1.1399999 | 1.1399999 | 1.05 | 39372 |
| 1730846400 | 1.12 | 0.03 | 2.75 | 1.1 | 1.15 | 1.1 | 47819 |
| 1730760000 | 1.09 | 0.01 | 0.93 | 1.12 | 1.12 | 1.09 | 54027 |
| 1730497200 | 1.08 | 0.06 | 5.88 | 1.1 | 1.1 | 1.05 | 17584 |
| 1730410800 | 1.02 | -0.08 | -7.27 | 1.12 | 1.12 | 1 | 54760 |
| 1730324400 | 1.1 | 0.12 | 12.24 | 1.05 | 1.1 | 1.03 | 90605 |
| 1730238000 | 0.98 | 0.04 | 4.26 | 0.93 | 1.03 | 0.92 | 76656 |
| 1730151600 | 0.94 | 0 | 0.00 | 0.93 | 0.94 | 0.9 | 19737 |
| 1729892400 | 0.94 | 0.05 | 5.62 | 0.91 | 0.94 | 0.9 | 64754 |
| 1729806000 | 0.89 | -0.03 | -3.26 | 0.9 | 0.92 | 0.88 | 18052 |
| 1729719600 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.89 | 15454 |
| 1729633200 | 0.9 | 0.07 | 8.43 | 0.83 | 0.91 | 0.83 | 87279 |
| 1729546800 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.85 | 0.8199999 | 23104 |
| 1729287600 | 0.81 | 0.03 | 3.85 | 0.78 | 0.81 | 0.77 | 78665 |
| 1729201200 | 0.78 | 0.01 | 1.30 | 0.78 | 0.79 | 0.77 | 21165 |
| 1729114800 | 0.77 | -0.03 | -3.75 | 0.8 | 0.8 | 0.77 | 39734 |
| 1729028400 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.8 | 32500 |
| 1728682800 | 0.81 | 0 | 0.00 | 0.83 | 0.83 | 0.81 | 16000 |
| 1728596400 | 0.81 | 0.02 | 2.53 | 0.8 | 0.81 | 0.8 | 7700 |
| 1728510000 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1728423600 | 0.79 | 0 | 0.00 | 0.78 | 0.79 | 0.76 | 17686 |
| 1728337200 | 0.79 | -0.02 | -2.47 | 0.83 | 0.83 | 0.79 | 14286 |
| 1728078000 | 0.81 | -0.03 | -3.57 | 0.84 | 0.85 | 0.77 | 16100 |
| 1727991600 | 0.84 | -0.03 | -3.45 | 0.83 | 0.87 | 0.83 | 13881 |
| 1727905200 | 0.87 | 0 | 0.00 | 0.87 | 0.88 | 0.87 | 15500 |
| 1727818800 | 0.87 | -0.04 | -4.40 | 0.89 | 0.89 | 0.87 | 38190 |
| 1727730000 | 0.91 | 0 | 0.00 | 0.92 | 0.93 | 0.89 | 4500 |
| 1727473200 | 0.91 | 0.05 | 5.81 | 0.93 | 0.98 | 0.91 | 31745 |
| 1727386800 | 0.86 | -0.07 | -7.53 | 0.92 | 0.92 | 0.86 | 18990 |
| 1727300400 | 0.93 | -0.02 | -2.11 | 0.97 | 0.97 | 0.93 | 24500 |
| 1727214000 | 0.95 | 0.01 | 1.06 | 0.94 | 0.98 | 0.94 | 66422 |
| 1727127600 | 0.94 | 0.04 | 4.44 | 0.92 | 0.94 | 0.92 | 78541 |
| 1726868400 | 0.9 | 0.03 | 3.45 | 0.93 | 0.93 | 0.86 | 24100 |
| 1726782000 | 0.87 | 0.06 | 7.41 | 0.84 | 0.93 | 0.77 | 78208 |
| 1726695600 | 0.81 | -0.03 | -3.57 | 0.84 | 0.85 | 0.81 | 26785 |
| 1726609200 | 0.84 | 0.0200001 | 2.44 | 0.83 | 0.86 | 0.8 | 43000 |
| 1726522800 | 0.8199999 | 0.0399999 | 5.13 | 0.79 | 0.8199999 | 0.76 | 17971 |
| 1726263600 | 0.78 | 0.05 | 6.85 | 0.76 | 0.79 | 0.73 | 38850 |
| 1726177200 | 0.73 | 0.0400001 | 5.80 | 0.6899999 | 0.73 | 0.6899999 | 33577 |
| 1726090800 | 0.6899999 | -0.01 | -1.43 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1726004400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1725918000 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 8900 |
| 1725658800 | 0.7 | -0.02 | -2.78 | 0.73 | 0.74 | 0.7 | 19029 |
| 1725572400 | 0.72 | 0.04 | 5.88 | 0.76 | 0.77 | 0.72 | 34085 |
| 1725486000 | 0.68 | 0.01 | 1.49 | 0.6899999 | 0.71 | 0.68 | 32105 |
| 1725399600 | 0.67 | -0.1 | -12.99 | 0.77 | 0.77 | 0.67 | 62830 |
| 1725054000 | 0.77 | -0.02 | -2.53 | 0.77 | 0.77 | 0.77 | 3500 |
| 1724967600 | 0.79 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 12179 |
| 1724881200 | 0.79 | -0.01 | -1.25 | 0.76 | 0.79 | 0.75 | 13333 |
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
