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 | -0.1 | -8.62068965517 | 1.16 | 1.16 | 1.01 | 45454 | 1.10039496 | CS |
| 4 | -0.3 | -22.0588235294 | 1.36 | 1.6275 | 0.934625 | 118382 | 1.20348342 | CS |
| 12 | -0.32 | -23.1884057971 | 1.38 | 1.6275 | 0.934625 | 53350 | 1.22785975 | CS |
| 26 | -1.07 | -50.234741784 | 2.13 | 2.29 | 0.934625 | 31779 | 1.30480933 | CS |
| 52 | -1.12 | -51.376146789 | 2.18 | 2.3899 | 0.934625 | 22584 | 1.45764655 | CS |
| 156 | -9.65 | -90.1027077498 | 10.71 | 13.575 | 0.9238 | 24936 | 2.33405049 | CS |
| 260 | -0.64 | -37.6470588235 | 1.7 | 31.49 | 0.351 | 39219 | 2.43322045 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 1000 |
| 1741901340 | 1.06 | -0.01 | -0.93 | 1.07 | 1.07 | 1.06 | 12692 |
| 1741814940 | 1.07 | 0.02 | 2.15 | 1.05 | 1.07 | 1.05 | 48000 |
| 1741728480 | 1.0475 | -0.09 | -8.11 | 1.1399999 | 1.1399999 | 1.0475 | 35027 |
| 1741641600 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.15 | 1.01 | 96909 |
| 1741386000 | 1.1 | -0.06 | -5.17 | 1.16 | 1.16 | 1.04 | 34641 |
| 1741300140 | 1.16 | 0.02 | 1.75 | 1.1399999 | 1.16 | 1.1 | 55863 |
| 1741213440 | 1.1399999 | 0.13 | 12.84 | 1.21 | 1.21 | 1.1299999 | 165867 |
| 1741126800 | 1.0103 | -0.1 | -8.98 | 1.01 | 1.04 | 0.934625 | 127899 |
| 1741040760 | 1.11 | 0.05 | 4.72 | 1.122 | 1.15 | 1.0375 | 123744 |
| 1740781260 | 1.06 | -0.07 | -6.19 | 1.15 | 1.17 | 1.04 | 248286 |
| 1740695340 | 1.1299999 | -0.2 | -15.04 | 1.1 | 1.2 | 1.0475 | 264114 |
| 1740608400 | 1.33 | -0.17 | -11.33 | 1.36 | 1.4 | 1.18 | 839472 |
| 1740522480 | 1.5 | 0 | 0.00 | 1.52 | 1.55 | 1.425 | 26756 |
| 1740435600 | 1.5 | 0 | 0.00 | 1.6 | 1.6 | 1.5 | 250 |
| 1740176400 | 1.5 | 0.06 | 4.18 | 1.5304 | 1.6275 | 1.5 | 30430 |
| 1740090360 | 1.4398 | 0 | 0.00 | 1.4398 | 1.4398 | 1.4398 | 0 |
| 1740003960 | 1.4398 | 0.09 | 6.65 | 1.4395 | 1.4661 | 1.4395 | 4565 |
| 1739917740 | 1.35 | -0.08 | -5.59 | 1.475 | 1.475 | 1.35 | 4070 |
| 1739572020 | 1.43 | 0.07 | 5.51 | 1.36 | 1.43 | 1.36 | 12289 |
| 1739485320 | 1.3553 | -0.14 | -9.65 | 1.335 | 1.3553 | 1.31 | 8759 |
| 1739399340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1739312940 | 1.5 | 0.21 | 15.83 | 1.41 | 1.5 | 1.37 | 103100 |
| 1739226000 | 1.295 | -0.04 | -2.63 | 1.295 | 1.295 | 1.295 | 3356 |
| 1738966800 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1738880400 | 1.33 | 0.01 | 0.76 | 1.4 | 1.4 | 1.33 | 2300 |
| 1738794000 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 2360 |
| 1738708080 | 1.32 | 0.01 | 0.76 | 1.32 | 1.32 | 1.32 | 10000 |
| 1738621740 | 1.31 | 0.02 | 1.16 | 1.295 | 1.31 | 1.295 | 907 |
| 1738362000 | 1.295 | -0.04 | -3.00 | 1.3899999 | 1.3899999 | 1.295 | 22520 |
| 1738276080 | 1.335 | 0.09 | 6.80 | 1.25 | 1.335 | 1.25 | 1886 |
| 1738189740 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 495 |
| 1738103220 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1738016820 | 1.25 | 0.01 | 0.81 | 1.24 | 1.25 | 1.24 | 7225 |
| 1737757440 | 1.24 | -0.08 | -5.88 | 1.3 | 1.325 | 1.24 | 32789 |
| 1737671220 | 1.3174999 | 0.02 | 1.35 | 1.3799999 | 1.3799999 | 1.31 | 42488 |
| 1737584640 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.3 | 25000 |
| 1737498540 | 1.35 | 0.02 | 1.12 | 1.35 | 1.35 | 1.35 | 4000 |
| 1737152880 | 1.335 | 0.08 | 6.37 | 1.31 | 1.335 | 1.245 | 4751 |
| 1737066420 | 1.2549999 | -0.09 | -6.34 | 1.36 | 1.36 | 1.2549999 | 11411 |
| 1736979720 | 1.34 | -0.01 | -0.74 | 1.34 | 1.34 | 1.34 | 30000 |
| 1736893380 | 1.35 | -0.01 | -0.74 | 1.15 | 1.35 | 1.15 | 10875 |
| 1736806920 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1736547720 | 1.36 | 0.01 | 0.37 | 1.36 | 1.36 | 1.36 | 230 |
| 1736374980 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1736288580 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1736202180 | 1.355 | 0 | 0.00 | 1.355 | 1.355 | 1.355 | 0 |
| 1735942980 | 1.355 | 0.04 | 3.44 | 1.355 | 1.355 | 1.355 | 500 |
| 1735856700 | 1.31 | -0.1 | -7.09 | 1.322 | 1.322 | 1.31 | 6242 |
| 1735683960 | 1.41 | 0.1 | 7.54 | 1.335 | 1.41 | 1.25 | 2934 |
| 1735597740 | 1.3112 | 0.01 | 0.86 | 1.28 | 1.335 | 1.28 | 3050 |
| 1735338000 | 1.3 | -0.11 | -7.80 | 1.3 | 1.355 | 1.3 | 3165 |
| 1735252020 | 1.41 | 0.04 | 3.11 | 1.31 | 1.41 | 1.31 | 13516 |
| 1735078200 | 1.3675 | 0.06 | 4.79 | 1.225 | 1.3675 | 1.225 | 5500 |
| 1734992400 | 1.305 | -0.1 | -6.79 | 1.315 | 1.32 | 1.28 | 6530 |
| 1734733200 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.3799999 | 10708 |
| 1734646800 | 1.3799999 | 0.09 | 6.77 | 1.3799999 | 1.3799999 | 1.375 | 12525 |
| 1734560760 | 1.2925 | 0 | 0.00 | 1.2925 | 1.2925 | 1.2925 | 0 |
| 1734474360 | 1.2925 | -0.01 | -0.58 | 1.2925 | 1.2925 | 1.2925 | 3804 |
| 1734388140 | 1.3 | -0.04 | -3.17 | 1.29 | 1.3 | 1.2823 | 1528 |
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
