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 | -0.04 | -3.47826086957 | 1.15 | 1.2 | 0.9 | 59790 | 1.00295479 | CS |
| 4 | -0.14 | -11.2 | 1.25 | 1.31 | 0.9 | 39848 | 1.12474454 | CS |
| 12 | 0.2 | 21.978021978 | 0.91 | 1.49 | 0.82 | 49175 | 1.16536292 | CS |
| 26 | 0.18 | 19.3548387097 | 0.93 | 1.49 | 0.65 | 37665 | 1.02264351 | CS |
| 52 | 0.36 | 48 | 0.75 | 1.49 | 0.58 | 36840 | 0.98114692 | CS |
| 156 | 0.02 | 1.83486238532 | 1.09 | 2.4 | 0.57 | 60595 | 1.2748746 | CS |
| 260 | -13.09 | -92.1830985915 | 14.2 | 14.2 | 0.57 | 42176 | 1.33505754 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 1.11 | 0.05 | 4.72 | 1.1399999 | 1.17 | 1.05 | 84159 |
| 1737067200 | 1.06 | 0.11 | 11.58 | 0.92 | 1.07 | 0.92 | 40140 |
| 1736980800 | 0.95 | -0.01 | -1.04 | 1.05 | 1.07 | 0.94 | 83999 |
| 1736894400 | 0.96 | -0.11 | -10.28 | 1.09 | 1.09 | 0.9 | 104552 |
| 1736808000 | 1.07 | -0.11 | -9.32 | 1.15 | 1.19 | 1.04 | 52630 |
| 1736548800 | 1.18 | 0.02 | 1.72 | 1.15 | 1.2 | 1.15 | 17627 |
| 1736462400 | 1.16 | -0.01 | -0.85 | 1.16 | 1.16 | 1.15 | 26215 |
| 1736376000 | 1.17 | 0.01 | 0.86 | 1.17 | 1.21 | 1.16 | 46471 |
| 1736289600 | 1.16 | -0.11 | -8.66 | 1.29 | 1.29 | 1.15 | 29018 |
| 1736203200 | 1.27 | 0.01 | 0.79 | 1.26 | 1.27 | 1.16 | 5461 |
| 1735944000 | 1.26 | 0.02 | 1.61 | 1.3 | 1.3 | 1.2 | 35565 |
| 1735857600 | 1.24 | 0.07 | 5.98 | 1.17 | 1.29 | 1.15 | 47961 |
| 1735684800 | 1.17 | -0.03 | -2.50 | 1.1299999 | 1.21 | 1.1299999 | 37400 |
| 1735598400 | 1.2 | -0.01 | -0.83 | 1.19 | 1.2 | 1.15 | 13106 |
| 1735339200 | 1.21 | -0.05 | -3.97 | 1.28 | 1.28 | 1.15 | 32484 |
| 1735069200 | 1.26 | 0 | 0.00 | 1.26 | 1.29 | 1.26 | 1600 |
| 1734993600 | 1.26 | -0.02 | -1.56 | 1.26 | 1.29 | 1.24 | 22897 |
| 1734734400 | 1.28 | -0.03 | -2.29 | 1.25 | 1.31 | 1.24 | 80290 |
| 1734648000 | 1.31 | -0.02 | -1.50 | 1.32 | 1.32 | 1.3 | 18693 |
| 1734561600 | 1.33 | -0.05 | -3.62 | 1.42 | 1.44 | 1.33 | 61656 |
| 1734475200 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.3799999 | 29276 |
| 1734388800 | 1.42 | -0.01 | -0.70 | 1.43 | 1.47 | 1.41 | 47460 |
| 1734129600 | 1.43 | -0.01 | -0.69 | 1.48 | 1.49 | 1.43 | 34010 |
| 1734043200 | 1.44 | -0.04 | -2.70 | 1.48 | 1.49 | 1.3799999 | 70451 |
| 1733956800 | 1.48 | 0 | 0.00 | 1.48 | 1.49 | 1.46 | 34957 |
| 1733870400 | 1.48 | 0.04 | 2.78 | 1.45 | 1.49 | 1.44 | 74841 |
| 1733784000 | 1.44 | 0.05 | 3.60 | 1.4 | 1.46 | 1.4 | 39267 |
| 1733524800 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.44 | 1.36 | 46732 |
| 1733438400 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.43 | 1.36 | 25755 |
| 1733352000 | 1.42 | 0.01 | 0.71 | 1.41 | 1.43 | 1.41 | 13801 |
| 1733265600 | 1.41 | -0.01 | -0.70 | 1.43 | 1.44 | 1.4 | 36214 |
| 1733179200 | 1.42 | 0.06 | 4.41 | 1.26 | 1.44 | 1.26 | 127690 |
| 1732920000 | 1.36 | 0.08 | 6.25 | 1.3 | 1.36 | 1.26 | 54675 |
| 1732833600 | 1.28 | 0.03 | 2.40 | 1.28 | 1.29 | 1.27 | 9985 |
| 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 |
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
