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 | -0.035 | -3.09734513274 | 1.13 | 1.17 | 1.08 | 24461 | 1.13155278 | CS |
| 4 | -0.041 | -3.60915492958 | 1.136 | 1.265 | 1.08 | 14470 | 1.13726601 | CS |
| 12 | 0.042 | 3.9886039886 | 1.053 | 1.4027 | 1.03 | 19674 | 1.18496772 | CS |
| 26 | 0.1615 | 17.3004820568 | 0.9335 | 1.4027 | 0.8202 | 21156 | 1.08400523 | CS |
| 52 | 0.4094 | 59.7141190198 | 0.6856 | 1.4027 | 0.5183 | 22153 | 0.90700058 | CS |
| 156 | -0.045 | -3.94736842105 | 1.14 | 1.4027 | 0.5183 | 21468 | 0.96954391 | CS |
| 260 | 0.285 | 35.1851851852 | 0.81 | 1.43 | 0.4197 | 26929 | 0.98099145 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 1.12 | -0.01 | -0.88 | 1.123 | 1.123 | 1.08 | 44544 |
| 1733782800 | 1.1298999 | -0.03 | -2.59 | 1.162 | 1.162 | 1.1198999 | 7700 |
| 1733523900 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1733437500 | 1.16 | 0.03 | 2.49 | 1.16 | 1.17 | 1.16 | 18300 |
| 1733350980 | 1.1318 | 0 | 0.20 | 1.1299999 | 1.1396 | 1.1181 | 27300 |
| 1733264580 | 1.1295 | 0 | 0.00 | 1.1295 | 1.1295 | 1.1295 | 0 |
| 1733178180 | 1.1295 | -0.05 | -4.48 | 1.1295 | 1.1295 | 1.1295 | 1000 |
| 1732919340 | 1.1825 | 0 | 0.00 | 1.1825 | 1.1825 | 1.1825 | 0 |
| 1732746540 | 1.1825 | -0.02 | -1.46 | 1.1799 | 1.1936 | 1.1799 | 10000 |
| 1732660140 | 1.2 | -0.01 | -0.83 | 1.205 | 1.205 | 1.2 | 5500 |
| 1732573200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1732314000 | 1.21 | 0.01 | 0.83 | 1.22 | 1.22 | 1.21 | 6975 |
| 1732227900 | 1.2 | -0.05 | -4.00 | 1.235 | 1.235 | 1.2 | 750 |
| 1732141740 | 1.25 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.25 | 2900 |
| 1732055040 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1731968640 | 1.25 | 0.09 | 7.76 | 1.15 | 1.2535 | 1.15 | 2161 |
| 1731709260 | 1.16 | 0.02 | 2.11 | 1.137 | 1.166 | 1.1299999 | 14550 |
| 1731622800 | 1.1359999 | 0.04 | 3.27 | 1.1 | 1.145 | 1.099 | 16202 |
| 1731536760 | 1.1 | -0.04 | -3.69 | 1.1359999 | 1.1359999 | 1.089 | 44700 |
| 1731450480 | 1.1420999 | -0.02 | -1.54 | 1.189 | 1.189 | 1.127 | 31300 |
| 1731363600 | 1.16 | -0.09 | -7.20 | 1.21 | 1.21 | 1.16 | 26968 |
| 1731104400 | 1.25 | -0.04 | -3.10 | 1.2775 | 1.2775 | 1.23 | 23984 |
| 1731018540 | 1.29 | 0.08 | 6.61 | 1.23 | 1.31 | 1.214 | 65480 |
| 1730931600 | 1.21 | -0.04 | -3.20 | 1.2085999 | 1.21 | 1.1942 | 34000 |
| 1730842020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1730755620 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1730496420 | 1.25 | -0.03 | -2.19 | 1.25 | 1.25 | 1.25 | 3325 |
| 1730409780 | 1.278 | -0.06 | -4.77 | 1.3201 | 1.3201 | 1.27 | 21040 |
| 1730323500 | 1.342 | 0.01 | 0.37 | 1.342 | 1.342 | 1.342 | 777 |
| 1730237280 | 1.337 | -0.03 | -2.41 | 1.36 | 1.36 | 1.337 | 5699 |
| 1730150880 | 1.37 | -0.01 | -0.72 | 1.36 | 1.37 | 1.36 | 10463 |
| 1729891500 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.36 | 10961 |
| 1729805160 | 1.36 | -0.01 | -0.73 | 1.4 | 1.4 | 1.36 | 1716 |
| 1729718940 | 1.37 | 0.07 | 5.38 | 1.294 | 1.37 | 1.294 | 1044 |
| 1729632300 | 1.3 | -0.05 | -3.70 | 1.3899999 | 1.4027 | 1.3 | 77075 |
| 1729545600 | 1.35 | 0.13 | 10.20 | 1.26 | 1.355 | 1.26 | 58397 |
| 1729286400 | 1.225 | 0.1 | 8.79 | 1.145 | 1.23 | 1.145 | 47307 |
| 1729200000 | 1.1259999 | -0.02 | -1.44 | 1.1259999 | 1.1259999 | 1.1259999 | 640 |
| 1729113960 | 1.1425 | 0.03 | 2.93 | 1.1399999 | 1.1525 | 1.1399999 | 20327 |
| 1729027680 | 1.11 | 0.04 | 3.26 | 1.111 | 1.111 | 1.1056999 | 2875 |
| 1728941100 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1728681900 | 1.075 | 0 | 0.19 | 1.07 | 1.0814999 | 1.07 | 7500 |
| 1728595560 | 1.073 | -0.02 | -1.56 | 1.074 | 1.08 | 1.0601 | 13930 |
| 1728508800 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.075 | 26900 |
| 1728422580 | 1.09 | -0.01 | -1.27 | 1.105 | 1.105 | 1.09 | 400 |
| 1728336000 | 1.104 | -0.06 | -4.91 | 1.121 | 1.1299999 | 1.098 | 100611 |
| 1728077220 | 1.161 | 0 | 0.35 | 1.15 | 1.161 | 1.145 | 6477 |
| 1727990760 | 1.157 | -0.02 | -1.95 | 1.175 | 1.1752 | 1.157 | 8484 |
| 1727904000 | 1.18 | 0.01 | 0.73 | 1.167 | 1.184 | 1.165 | 25767 |
| 1727818140 | 1.1715 | 0.02 | 1.43 | 1.16 | 1.183 | 1.16 | 15622 |
| 1727731380 | 1.155 | -0.01 | -0.43 | 1.17 | 1.18 | 1.145 | 8465 |
| 1727472000 | 1.16 | 0.1 | 9.43 | 1.1299999 | 1.22 | 1.1299999 | 77385 |
| 1727386200 | 1.06 | -0.01 | -0.93 | 1.0535 | 1.06 | 1.0535 | 10150 |
| 1727299200 | 1.07 | 0.02 | 1.90 | 1.0588 | 1.07 | 1.0588 | 2580 |
| 1727212800 | 1.05 | -0.01 | -0.94 | 1.05 | 1.05 | 1.05 | 1041 |
| 1727126940 | 1.06 | 0 | 0.00 | 1.035 | 1.06 | 1.035 | 11582 |
| 1726867200 | 1.06 | 0.02 | 1.92 | 1.04 | 1.06 | 1.038 | 1603 |
| 1726781220 | 1.04 | -0.01 | -1.05 | 1.0487 | 1.05 | 1.03 | 1400 |
| 1726694460 | 1.051 | -0.01 | -0.85 | 1.053 | 1.053 | 1.03 | 37499 |
| 1726608240 | 1.06 | 0.02 | 1.92 | 1.05 | 1.06 | 1.0375 | 23379 |
| 1726521720 | 1.04 | 0.01 | 0.97 | 1.04 | 1.045 | 1.03 | 1600 |
| 1726262940 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 200 |
| 1726176540 | 1.03 | 0.05 | 5.10 | 1.02 | 1.03 | 1.02 | 1600 |
| 1726089900 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
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
