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 | -0.075 | -5.92885375494 | 1.265 | 1.265 | 1.16 | 8025 | 1.2176947 | CS |
| 4 | -0.08 | -6.29921259843 | 1.27 | 1.305 | 1.16 | 4614 | 1.23493409 | CS |
| 12 | -0.15 | -11.1940298507 | 1.34 | 1.36 | 1.16 | 6537 | 1.28572402 | CS |
| 26 | -0.18 | -13.1386861314 | 1.37 | 1.5225 | 1.1 | 9348 | 1.33471745 | CS |
| 52 | -0.592 | -33.2210998878 | 1.782 | 1.782 | 0.8925 | 10859 | 1.35705668 | CS |
| 156 | -2.15 | -64.371257485 | 3.34 | 3.38 | 0.72 | 12886 | 1.43818326 | CS |
| 260 | 0.555 | 87.4015748031 | 0.635 | 4.13 | 0.6213 | 13045 | 1.52458743 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 1.19 | -0.07 | -5.56 | 1.25 | 1.25 | 1.1701 | 6500 |
| 1743715440 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1743629040 | 1.26 | 0.1 | 8.62 | 1.22 | 1.26 | 1.22 | 8400 |
| 1743542640 | 1.16 | -0.08 | -6.45 | 1.22 | 1.22 | 1.16 | 7000 |
| 1743456180 | 1.24 | 0.04 | 3.33 | 1.25 | 1.2529999 | 1.2 | 8600 |
| 1743197340 | 1.2 | -0.07 | -5.73 | 1.2649999 | 1.2649999 | 1.18 | 8100 |
| 1743110880 | 1.273 | -0.01 | -0.55 | 1.28 | 1.28 | 1.2701 | 4100 |
| 1743024540 | 1.28 | -0.02 | -1.16 | 1.2901 | 1.2901 | 1.27 | 3100 |
| 1742938140 | 1.295 | -0 | -0.35 | 1.3 | 1.3 | 1.295 | 3800 |
| 1742851200 | 1.2995 | 0.02 | 1.52 | 1.296 | 1.305 | 1.2801 | 4600 |
| 1742592540 | 1.28 | -0.01 | -0.78 | 1.28 | 1.28 | 1.274 | 4800 |
| 1742505960 | 1.29 | -0.01 | -0.77 | 1.293 | 1.293 | 1.29 | 1600 |
| 1742419200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 1200 |
| 1742333400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1742246940 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1741987740 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1741901340 | 1.3 | 0.01 | 0.78 | 1.3 | 1.3 | 1.3 | 150 |
| 1741814940 | 1.29 | 0.09 | 7.86 | 1.2101 | 1.29 | 1.2101 | 1500 |
| 1741728480 | 1.196 | -0 | -0.33 | 1.2 | 1.22 | 1.18 | 13400 |
| 1741641600 | 1.2 | -0.02 | -1.64 | 1.28 | 1.28 | 1.2 | 5000 |
| 1741386000 | 1.22 | -0.08 | -6.15 | 1.27 | 1.27 | 1.22 | 3088 |
| 1741300140 | 1.3 | 0 | 0.35 | 1.3 | 1.3 | 1.3 | 1000 |
| 1741213440 | 1.2955 | 0.05 | 3.64 | 1.2955 | 1.2955 | 1.2955 | 1100 |
| 1741126800 | 1.25 | -0.03 | -2.34 | 1.28 | 1.28 | 1.25 | 2200 |
| 1741040760 | 1.28 | 0.02 | 1.59 | 1.285 | 1.285 | 1.2701 | 2275 |
| 1740781260 | 1.26 | -0.04 | -3.08 | 1.28 | 1.28 | 1.26 | 2300 |
| 1740695340 | 1.3 | -0.03 | -2.26 | 1.3 | 1.3 | 1.3 | 400 |
| 1740608400 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 300 |
| 1740522000 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1740435600 | 1.33 | -0.02 | -1.49 | 1.34 | 1.34 | 1.33 | 1500 |
| 1740176400 | 1.3501 | 0 | 0.23 | 1.36 | 1.36 | 1.3501 | 1100 |
| 1740090480 | 1.347 | 0.03 | 2.05 | 1.33 | 1.3555 | 1.33 | 26000 |
| 1740003960 | 1.32 | -0.03 | -2.47 | 1.35 | 1.35 | 1.28 | 11000 |
| 1739917740 | 1.353394 | 0.03 | 2.53 | 1.3208 | 1.353394 | 1.31 | 5100 |
| 1739572020 | 1.32 | -0.01 | -0.75 | 1.34 | 1.34 | 1.32 | 3000 |
| 1739485320 | 1.33 | 0.02 | 1.53 | 1.33 | 1.33 | 1.33 | 200 |
| 1739398920 | 1.31 | 0.02 | 1.16 | 1.29 | 1.31 | 1.29 | 3600 |
| 1739312940 | 1.295 | 0.01 | 1.17 | 1.3 | 1.3 | 1.28 | 3400 |
| 1739226000 | 1.28 | -0.04 | -3.03 | 1.3 | 1.3 | 1.28 | 11500 |
| 1738967160 | 1.32 | -0 | -0.14 | 1.325 | 1.3265 | 1.31 | 1600 |
| 1738880400 | 1.321798 | 0.04 | 3.27 | 1.290935 | 1.321882 | 1.26 | 16000 |
| 1738794000 | 1.28 | 0.03 | 2.40 | 1.27 | 1.3 | 1.25 | 11200 |
| 1738708080 | 1.25 | 0 | 0.24 | 1.24 | 1.3 | 1.24 | 10500 |
| 1738621740 | 1.247 | -0.01 | -1.03 | 1.245 | 1.2501 | 1.24 | 9301 |
| 1738362000 | 1.26 | -0.04 | -3.08 | 1.2901 | 1.2901 | 1.26 | 19740 |
| 1738276080 | 1.3 | 0 | 0.00 | 1.27 | 1.31 | 1.27 | 2500 |
| 1738189740 | 1.3 | 0.03 | 2.35 | 1.2 | 1.3 | 1.2 | 47900 |
| 1738103280 | 1.2701 | 0 | 0.01 | 1.275 | 1.28 | 1.27 | 7613 |
| 1738016820 | 1.27 | -0.07 | -5.22 | 1.31 | 1.32 | 1.27 | 11300 |
| 1737757440 | 1.34 | 0.01 | 0.75 | 1.34 | 1.34 | 1.34 | 3000 |
| 1737671220 | 1.33 | 0.01 | 0.76 | 1.3101 | 1.33 | 1.31 | 1500 |
| 1737584640 | 1.32 | 0.02 | 1.54 | 1.3101 | 1.32 | 1.3101 | 1904 |
| 1737498540 | 1.3 | -0.01 | -0.38 | 1.3 | 1.305 | 1.27 | 11053 |
| 1737152880 | 1.305 | -0.03 | -1.88 | 1.32 | 1.32 | 1.3 | 9200 |
| 1737066420 | 1.33 | 0.03 | 2.30 | 1.33 | 1.3401 | 1.3101 | 7700 |
| 1736979720 | 1.3001 | 0 | 0.01 | 1.32 | 1.33 | 1.2901 | 6200 |
| 1736893380 | 1.3 | -0.04 | -2.69 | 1.33 | 1.33 | 1.3 | 10700 |
| 1736806800 | 1.336 | -0 | -0.30 | 1.34 | 1.34 | 1.3201 | 3101 |
| 1736547720 | 1.34 | 0.03 | 1.90 | 1.34 | 1.34 | 1.32 | 6581 |
| 1736375340 | 1.315 | -0.03 | -1.87 | 1.37 | 1.37 | 1.315 | 10003 |
| 1736288940 | 1.34 | 0.01 | 0.75 | 1.34 | 1.34 | 1.32 | 4700 |
| 1736202360 | 1.33 | -0.05 | -3.62 | 1.3859999 | 1.3899999 | 1.294 | 3800 |
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
