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 | -0.06 | -5.21739130435 | 1.15 | 1.26 | 1.02 | 11745 | 1.16851361 | CS |
| 4 | -0.16 | -12.8 | 1.25 | 1.3 | 1.02 | 4775 | 1.18155034 | CS |
| 12 | -0.88 | -44.6700507614 | 1.97 | 2.13 | 1.02 | 11962 | 1.45327139 | CS |
| 26 | -0.83 | -43.2291666667 | 1.92 | 2.45 | 1.02 | 11750 | 1.83212157 | CS |
| 52 | -0.37 | -25.3424657534 | 1.46 | 2.77 | 1.02 | 12928 | 1.79324456 | CS |
| 156 | -4.4 | -80.14571949 | 5.49 | 6.5 | 1.02 | 19978 | 2.59742842 | CS |
| 260 | -8.09 | -88.1263616558 | 9.18 | 9.18 | 1.02 | 17179 | 3.64739001 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.1399999 | 1.02 | 63242 |
| 1737067200 | 1.1299999 | -0.07 | -5.83 | 1.26 | 1.26 | 1.12 | 21201 |
| 1736980800 | 1.2 | 0.02 | 1.69 | 1.18 | 1.25 | 1.18 | 24200 |
| 1736894400 | 1.18 | 0.01 | 0.85 | 1.18 | 1.18 | 1.18 | 100 |
| 1736808000 | 1.17 | -0.03 | -2.50 | 1.17 | 1.17 | 1.16 | 12100 |
| 1736548800 | 1.2 | 0 | 0.00 | 1.15 | 1.2 | 1.15 | 1125 |
| 1736462400 | 1.2 | 0 | 0.00 | 1.25 | 1.25 | 1.19 | 1600 |
| 1736376000 | 1.2 | -0.01 | -0.83 | 1.22 | 1.22 | 1.2 | 300 |
| 1736289600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1736203200 | 1.21 | 0.02 | 1.68 | 1.21 | 1.21 | 1.21 | 100 |
| 1735944000 | 1.19 | 0.02 | 1.71 | 1.2 | 1.2 | 1.19 | 510 |
| 1735857600 | 1.17 | -0.04 | -3.31 | 1.21 | 1.22 | 1.16 | 10100 |
| 1735684800 | 1.21 | -0.02 | -1.63 | 1.22 | 1.22 | 1.18 | 800 |
| 1735598400 | 1.23 | 0.02 | 1.65 | 1.26 | 1.26 | 1.22 | 600 |
| 1735339200 | 1.21 | -0.01 | -0.82 | 1.21 | 1.21 | 1.21 | 30 |
| 1735069200 | 1.22 | 0.01 | 0.83 | 1.29 | 1.29 | 1.22 | 810 |
| 1734993600 | 1.21 | -0.09 | -6.92 | 1.3 | 1.3 | 1.21 | 1600 |
| 1734734400 | 1.3 | 0.04 | 3.17 | 1.25 | 1.3 | 1.25 | 6000 |
| 1734648000 | 1.26 | -0.09 | -6.67 | 1.34 | 1.34 | 1.2 | 51350 |
| 1734561600 | 1.35 | 0.16 | 13.45 | 1.24 | 1.4 | 1.24 | 23000 |
| 1734475200 | 1.19 | -0.03 | -2.46 | 1.24 | 1.24 | 1.19 | 13800 |
| 1734388800 | 1.22 | -0.07 | -5.43 | 1.25 | 1.25 | 1.22 | 1607 |
| 1734129600 | 1.29 | 0.02 | 1.57 | 1.26 | 1.29 | 1.23 | 4100 |
| 1734043200 | 1.27 | 0.04 | 3.25 | 1.24 | 1.4 | 1.22 | 5051 |
| 1733956800 | 1.23 | 0.01 | 0.82 | 1.21 | 1.25 | 1.19 | 9250 |
| 1733870400 | 1.22 | -0.07 | -5.43 | 1.3 | 1.3 | 1.2 | 87284 |
| 1733784000 | 1.29 | 0.01 | 0.78 | 1.26 | 1.29 | 1.26 | 3045 |
| 1733524800 | 1.28 | 0 | 0.00 | 1.29 | 1.3 | 1.24 | 8102 |
| 1733438400 | 1.28 | -0.01 | -0.78 | 1.29 | 1.29 | 1.24 | 8695 |
| 1733352000 | 1.29 | 0.01 | 0.78 | 1.33 | 1.33 | 1.29 | 5821 |
| 1733265600 | 1.28 | -0.01 | -0.78 | 1.34 | 1.3799999 | 1.28 | 31949 |
| 1733179200 | 1.29 | 0.03 | 2.38 | 1.3 | 1.3 | 1.27 | 3521 |
| 1732920000 | 1.26 | -0.07 | -5.26 | 1.34 | 1.34 | 1.26 | 3893 |
| 1732833600 | 1.33 | 0.01 | 0.76 | 1.31 | 1.33 | 1.31 | 500 |
| 1732747200 | 1.32 | 0.03 | 2.33 | 1.315 | 1.46 | 1.3 | 8794 |
| 1732660800 | 1.29 | 0.03 | 2.38 | 1.3 | 1.34 | 1.26 | 8449 |
| 1732574400 | 1.26 | -0.05 | -3.82 | 1.31 | 1.31 | 1.26 | 6810 |
| 1732315200 | 1.31 | -0.05 | -3.68 | 1.35 | 1.42 | 1.29 | 37914 |
| 1732228800 | 1.36 | -0.07 | -4.90 | 1.42 | 1.42 | 1.34 | 7334 |
| 1732142400 | 1.43 | -0.01 | -0.69 | 1.42 | 1.43 | 1.42 | 2801 |
| 1732056000 | 1.44 | 0 | 0.00 | 1.44 | 1.45 | 1.4 | 5036 |
| 1731969600 | 1.44 | 0.04 | 2.86 | 1.3899999 | 1.45 | 1.37 | 12835 |
| 1731710400 | 1.4 | -0.09 | -6.04 | 1.49 | 1.49 | 1.34 | 31461 |
| 1731624000 | 1.49 | -0.1 | -6.29 | 1.59 | 1.6 | 1.49 | 8779 |
| 1731537600 | 1.59 | -0.07 | -4.22 | 1.59 | 1.61 | 1.59 | 3033 |
| 1731451200 | 1.66 | -0.11 | -6.21 | 1.81 | 1.81 | 1.49 | 15995 |
| 1731364800 | 1.77 | 0.01 | 0.57 | 1.74 | 1.8 | 1.72 | 20199 |
| 1731105600 | 1.76 | -0.05 | -2.76 | 1.83 | 1.83 | 1.7 | 11880 |
| 1731019200 | 1.81 | -0.09 | -4.74 | 1.91 | 1.91 | 1.75 | 54716 |
| 1730932800 | 1.9 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 8923 |
| 1730846400 | 1.9 | 0 | 0.00 | 1.85 | 1.95 | 1.85 | 11118 |
| 1730760000 | 1.9 | -0.02 | -1.04 | 1.95 | 1.95 | 1.9 | 3696 |
| 1730497200 | 1.92 | 0.01 | 0.52 | 1.92 | 1.92 | 1.92 | 100 |
| 1730410800 | 1.91 | -0.07 | -3.54 | 1.83 | 1.98 | 1.83 | 9358 |
| 1730324400 | 1.98 | 0.02 | 1.02 | 1.97 | 2.06 | 1.97 | 1764 |
| 1730238000 | 1.96 | 0.06 | 3.16 | 1.8 | 2.13 | 1.77 | 6775 |
| 1730151600 | 1.9 | -0.1 | -5.00 | 1.89 | 1.97 | 1.78 | 11091 |
| 1729892400 | 2 | -0.03 | -1.48 | 1.97 | 2.06 | 1.97 | 50821 |
| 1729806000 | 2.0299999 | 0.01 | 0.50 | 2.09 | 2.09 | 2.0299999 | 1363 |
| 1729719600 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.09 | 2.02 | 3970 |
| 1729633200 | 2.06 | 0 | 0.00 | 2.14 | 2.14 | 2.06 | 9147 |
| 1729546800 | 2.06 | -0.06 | -2.83 | 2.12 | 2.19 | 2.06 | 7053 |
| 1729287600 | 2.12 | 0.03 | 1.44 | 2.22 | 2.22 | 2.12 | 996 |
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
