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 | -0.13 | -6.5 | 2 | 2 | 1.87 | 5355 | 1.93098973 | CS |
| 4 | 0.02 | 1.08108108108 | 1.85 | 2.02 | 1.73 | 29385 | 1.88602378 | CS |
| 12 | 0.1 | 5.64971751412 | 1.77 | 2.02 | 1.73 | 30915 | 1.85762877 | CS |
| 26 | 0.88 | 88.8888888889 | 0.99 | 2.35 | 0.93 | 30576 | 1.82635962 | CS |
| 52 | 1.19 | 175 | 0.68 | 2.35 | 0.55 | 21659 | 1.67307705 | CS |
| 156 | 1.55 | 484.375 | 0.32 | 2.35 | 0.15 | 19395 | 1.28089504 | CS |
| 260 | 1.2175 | 186.590038314 | 0.6525 | 2.35 | 0.15 | 13741 | 1.15319516 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.87 | -0.07 | -3.61 | 1.94 | 1.94 | 1.87 | 9900 |
| 1732746540 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 400 |
| 1732660140 | 1.94 | -0.05 | -2.51 | 1.97 | 1.97 | 1.94 | 1120 |
| 1732573560 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.988 | 10000 |
| 1732314000 | 2 | 0.03 | 1.78 | 2 | 2 | 2 | 1925 |
| 1732227900 | 1.965 | 0.01 | 0.54 | 1.97 | 1.97 | 1.96 | 5530 |
| 1732141740 | 1.9545 | 0 | 0.23 | 1.9545 | 1.9545 | 1.9545 | 228 |
| 1732054800 | 1.95 | -0.02 | -1.02 | 1.99 | 2.02 | 1.95 | 31700 |
| 1731968640 | 1.97 | 0.04 | 2.07 | 1.95 | 2.02 | 1.93 | 28304 |
| 1731709260 | 1.93 | -0.04 | -2.03 | 1.952 | 1.952 | 1.9 | 29722 |
| 1731622800 | 1.97 | 0.09 | 4.73 | 1.87 | 1.97 | 1.87 | 69309 |
| 1731536760 | 1.881 | -0.04 | -2.03 | 1.92 | 1.92 | 1.85 | 12958 |
| 1731450480 | 1.92 | 0.15 | 8.36 | 1.775 | 1.9215 | 1.73 | 138884 |
| 1731363600 | 1.7719 | -0.01 | -0.46 | 1.78 | 1.78 | 1.74 | 46785 |
| 1731104400 | 1.78 | -0.01 | -0.81 | 1.81 | 1.85 | 1.7795 | 31499 |
| 1731018540 | 1.7946 | -0.02 | -0.85 | 1.77 | 1.8 | 1.77 | 42300 |
| 1730931600 | 1.81 | -0.03 | -1.63 | 1.8 | 1.82 | 1.78 | 25869 |
| 1730845680 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.82 | 14532 |
| 1730759160 | 1.84 | 0 | 0.00 | 1.85 | 1.89 | 1.819 | 57345 |
| 1730496420 | 1.84 | 0.04 | 2.22 | 1.8 | 1.85 | 1.78 | 37577 |
| 1730409780 | 1.8 | -0.01 | -0.44 | 1.8 | 1.8 | 1.8 | 855 |
| 1730323500 | 1.808 | 0.01 | 0.44 | 1.8 | 1.808 | 1.78 | 16050 |
| 1730237280 | 1.8 | 0 | 0.00 | 1.75 | 1.82 | 1.73 | 64579 |
| 1730150880 | 1.8 | -0.01 | -0.55 | 1.77 | 1.8 | 1.73 | 11900 |
| 1729891500 | 1.81 | -0.01 | -0.55 | 1.825 | 1.825 | 1.81 | 4150 |
| 1729805160 | 1.82 | 0.01 | 0.55 | 1.8215 | 1.83 | 1.82 | 5307 |
| 1729718940 | 1.81 | -0.03 | -1.52 | 1.85 | 1.86 | 1.81 | 25292 |
| 1729632300 | 1.838 | 0.01 | 0.57 | 1.85 | 1.85 | 1.83 | 16623 |
| 1729545600 | 1.8276 | -0 | -0.13 | 1.83 | 1.83 | 1.81 | 12574 |
| 1729286400 | 1.83 | -0.01 | -0.54 | 1.8475 | 1.8475 | 1.83 | 16399 |
| 1729200000 | 1.84 | -0.01 | -0.41 | 1.86 | 1.86 | 1.84 | 14605 |
| 1729113960 | 1.8475 | -0.01 | -0.73 | 1.82 | 1.87 | 1.82 | 63092 |
| 1729027680 | 1.861 | 0.02 | 1.04 | 1.95 | 1.9875 | 1.85 | 138441 |
| 1728941220 | 1.8419 | 0.04 | 2.21 | 2 | 2 | 1.838 | 4690 |
| 1728681900 | 1.802 | -0.04 | -2.07 | 1.835 | 1.843 | 1.802 | 2434 |
| 1728595560 | 1.84 | -0.01 | -0.54 | 1.85 | 1.85 | 1.84 | 282 |
| 1728508800 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 29404 |
| 1728422580 | 1.8 | -0.04 | -2.17 | 1.82 | 1.85 | 1.79 | 143471 |
| 1728336000 | 1.84 | -0.01 | -0.54 | 1.9 | 1.95 | 1.82 | 29214 |
| 1728077220 | 1.85 | 0 | 0.00 | 1.8495 | 1.85 | 1.81 | 57750 |
| 1727990760 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.84 | 10970 |
| 1727904000 | 1.85 | -0.02 | -1.07 | 1.86 | 1.86 | 1.8495 | 8100 |
| 1727818140 | 1.87 | 0.01 | 0.54 | 1.85 | 1.87 | 1.83 | 17110 |
| 1727731380 | 1.86 | -0.01 | -0.53 | 1.85 | 1.87 | 1.84 | 13600 |
| 1727472000 | 1.87 | -0.03 | -1.58 | 1.894 | 1.894 | 1.86 | 7276 |
| 1727386200 | 1.9 | 0 | 0.00 | 1.87 | 1.9 | 1.87 | 27980 |
| 1727299200 | 1.9 | 0 | 0.26 | 1.87 | 1.9 | 1.86 | 68722 |
| 1727212800 | 1.895 | 0.07 | 3.55 | 1.849 | 1.9 | 1.8476 | 72893 |
| 1727126940 | 1.83 | -0.02 | -1.08 | 1.85 | 1.85 | 1.823 | 16800 |
| 1726867200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.84 | 14630 |
| 1726781220 | 1.85 | 0 | 0.00 | 1.86 | 1.86 | 1.84 | 26251 |
| 1726694460 | 1.85 | 0 | 0.03 | 1.84 | 1.86 | 1.84 | 28000 |
| 1726608240 | 1.8495 | -0.02 | -1.10 | 1.85 | 1.9 | 1.835 | 76228 |
| 1726521720 | 1.87 | 0.03 | 1.63 | 1.843 | 1.89 | 1.81 | 44559 |
| 1726262940 | 1.84 | 0.04 | 2.22 | 1.87 | 1.87 | 1.835 | 11211 |
| 1726176540 | 1.8 | -0.05 | -2.62 | 1.79 | 1.85 | 1.79 | 26789 |
| 1726090140 | 1.8485 | -0 | -0.08 | 1.87 | 1.89 | 1.765 | 39650 |
| 1726003500 | 1.85 | 0.07 | 3.93 | 1.8 | 1.93 | 1.78 | 53400 |
| 1725917160 | 1.78 | 0.05 | 2.89 | 1.77 | 1.78 | 1.74 | 6800 |
| 1725658020 | 1.73 | 0 | 0.00 | 1.73 | 1.7408 | 1.72 | 17946 |
| 1725571440 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1725485040 | 1.73 | -0.03 | -1.70 | 1.71 | 1.73 | 1.71 | 1538 |
| 1725398880 | 1.76 | 0.04 | 2.33 | 1.77 | 1.77 | 1.73 | 3595 |
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
