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 | 0.07 | 5.93220338983 | 1.18 | 1.25 | 1.13 | 138775 | 1.18394572 | CS |
| 4 | 0.08 | 6.83760683761 | 1.17 | 1.25 | 1.13 | 95401 | 1.17703899 | CS |
| 12 | 0.05 | 4.16666666667 | 1.2 | 1.25 | 1.07 | 71901 | 1.16623052 | CS |
| 26 | 0.18 | 16.8224299065 | 1.07 | 1.29 | 1 | 60801 | 1.16623842 | CS |
| 52 | 0.19 | 17.9245283019 | 1.06 | 1.29 | 0.97 | 59511 | 1.13540679 | CS |
| 156 | -0.42 | -25.1497005988 | 1.67 | 1.68 | 0.97 | 44612 | 1.21023815 | CS |
| 260 | -0.9 | -41.8604651163 | 2.15 | 2.15 | 0.97 | 47138 | 1.33894122 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 1.25 | 0.03 | 2.46 | 1.22 | 1.25 | 1.18 | 187241 |
| 1740696000 | 1.22 | 0.01 | 0.83 | 1.2 | 1.22 | 1.2 | 77654 |
| 1740609600 | 1.21 | 0.02 | 1.68 | 1.19 | 1.22 | 1.19 | 85341 |
| 1740523200 | 1.19 | 0.03 | 2.59 | 1.17 | 1.19 | 1.16 | 256300 |
| 1740436800 | 1.16 | 0 | 0.00 | 1.1399999 | 1.17 | 1.1299999 | 128578 |
| 1740177600 | 1.16 | -0.01 | -0.85 | 1.18 | 1.18 | 1.15 | 146000 |
| 1740091200 | 1.17 | 0.01 | 0.86 | 1.17 | 1.19 | 1.16 | 111100 |
| 1740004800 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1299999 | 103600 |
| 1739918400 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.17 | 83400 |
| 1739572800 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.17 | 14340 |
| 1739486400 | 1.18 | 0 | 0.00 | 1.18 | 1.2 | 1.15 | 172600 |
| 1739400000 | 1.18 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 27100 |
| 1739313600 | 1.18 | 0 | 0.00 | 1.2 | 1.2 | 1.18 | 9000 |
| 1739227200 | 1.18 | 0 | 0.00 | 1.16 | 1.19 | 1.16 | 50695 |
| 1738968000 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.15 | 75500 |
| 1738881600 | 1.2 | 0.04 | 3.45 | 1.17 | 1.2 | 1.17 | 47592 |
| 1738795200 | 1.16 | -0.02 | -1.69 | 1.17 | 1.2 | 1.16 | 130500 |
| 1738708800 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.17 | 36000 |
| 1738622400 | 1.17 | 0 | 0.00 | 1.17 | 1.19 | 1.16 | 190027 |
| 1738363200 | 1.17 | 0.04 | 3.54 | 1.17 | 1.17 | 1.16 | 67300 |
| 1738276800 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.16 | 1.11 | 127130 |
| 1738190400 | 1.12 | -0.01 | -0.88 | 1.12 | 1.12 | 1.12 | 10628 |
| 1738104000 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.1299999 | 1.1 | 206455 |
| 1738017600 | 1.12 | -0.03 | -2.61 | 1.1399999 | 1.1399999 | 1.09 | 127155 |
| 1737758400 | 1.15 | 0 | 0.00 | 1.16 | 1.17 | 1.1299999 | 20600 |
| 1737672000 | 1.15 | -0.02 | -1.71 | 1.15 | 1.15 | 1.1299999 | 24940 |
| 1737585600 | 1.17 | 0 | 0.00 | 1.17 | 1.18 | 1.16 | 101305 |
| 1737499200 | 1.17 | 0.01 | 0.86 | 1.15 | 1.17 | 1.1399999 | 103801 |
| 1737412800 | 1.16 | 0 | 0.00 | 1.18 | 1.18 | 1.16 | 1900 |
| 1737153600 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 600 |
| 1737067200 | 1.16 | -0.05 | -4.13 | 1.23 | 1.23 | 1.16 | 62534 |
| 1736980800 | 1.21 | 0.01 | 0.83 | 1.2 | 1.25 | 1.2 | 83406 |
| 1736894400 | 1.2 | 0.06 | 5.26 | 1.2 | 1.2 | 1.18 | 92830 |
| 1736808000 | 1.1399999 | 0.02 | 1.79 | 1.1399999 | 1.16 | 1.1399999 | 19980 |
| 1736548800 | 1.12 | -0.08 | -6.67 | 1.17 | 1.17 | 1.11 | 40605 |
| 1736462400 | 1.2 | 0.01 | 0.84 | 1.17 | 1.2 | 1.16 | 15301 |
| 1736376000 | 1.19 | 0.01 | 0.85 | 1.19 | 1.19 | 1.19 | 36002 |
| 1736289600 | 1.18 | 0.05 | 4.42 | 1.16 | 1.2 | 1.16 | 66900 |
| 1736203200 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.16 | 1.12 | 17736 |
| 1735944000 | 1.17 | 0.02 | 1.74 | 1.18 | 1.18 | 1.16 | 165800 |
| 1735857600 | 1.15 | 0 | 0.00 | 1.1399999 | 1.16 | 1.1399999 | 11400 |
| 1735684800 | 1.15 | 0.02 | 1.77 | 1.1299999 | 1.15 | 1.1 | 20800 |
| 1735598400 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.16 | 1.11 | 89092 |
| 1735339200 | 1.11 | -0.01 | -0.89 | 1.09 | 1.11 | 1.09 | 29494 |
| 1735069200 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1299999 | 1.11 | 22376 |
| 1734993600 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.15 | 1.1 | 17575 |
| 1734734400 | 1.11 | -0.06 | -5.13 | 1.1299999 | 1.17 | 1.11 | 50395 |
| 1734648000 | 1.17 | 0.02 | 1.74 | 1.15 | 1.17 | 1.15 | 336982 |
| 1734561600 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.07 | 54600 |
| 1734475200 | 1.15 | -0.01 | -0.86 | 1.17 | 1.17 | 1.11 | 67791 |
| 1734388800 | 1.16 | -0.04 | -3.33 | 1.1299999 | 1.2 | 1.1299999 | 58713 |
| 1734129600 | 1.2 | 0.04 | 3.45 | 1.16 | 1.2 | 1.1399999 | 19750 |
| 1734043200 | 1.16 | -0.04 | -3.33 | 1.2 | 1.2 | 1.16 | 11453 |
| 1733956800 | 1.2 | 0.02 | 1.69 | 1.2 | 1.2 | 1.18 | 75200 |
| 1733870400 | 1.18 | 0.01 | 0.85 | 1.2 | 1.2 | 1.18 | 5000 |
| 1733784000 | 1.17 | -0.03 | -2.50 | 1.2 | 1.2 | 1.17 | 7588 |
| 1733524800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 10021 |
| 1733438400 | 1.2 | 0.02 | 1.69 | 1.2 | 1.21 | 1.17 | 27900 |
| 1733352000 | 1.18 | 0.01 | 0.85 | 1.18 | 1.19 | 1.17 | 14500 |
| 1733265600 | 1.17 | 0.03 | 2.63 | 1.1399999 | 1.18 | 1.1399999 | 51456 |
| 1733179200 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.1299999 | 144252 |
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
