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 | -0.024 | -1.79104477612 | 1.34 | 1.35 | 1.28 | 64862 | 1.31674291 | CS |
| 4 | -0.024 | -1.79104477612 | 1.34 | 1.39 | 1.28 | 59620 | 1.32492016 | CS |
| 12 | -0.004 | -0.30303030303 | 1.32 | 1.62 | 1.19 | 83433 | 1.35043125 | CS |
| 26 | 0.106 | 8.76033057851 | 1.21 | 1.62 | 1.16 | 66128 | 1.32671053 | CS |
| 52 | 0.362 | 37.9454926625 | 0.954 | 1.62 | 0.9148 | 60830 | 1.23485325 | CS |
| 156 | 0.577861 | 78.286203547 | 0.738139 | 1.62 | 0.66 | 73090 | 1.09801275 | CS |
| 260 | 1.2044 | 1079.21146953 | 0.1116 | 1.62 | 0.0448 | 69751 | 0.91134612 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.35 | 0.04 | 3.05 | 1.33 | 1.35 | 1.33 | 21350 |
| 1732746540 | 1.31 | 0.02 | 1.55 | 1.28 | 1.33 | 1.28 | 45425 |
| 1732660140 | 1.29 | -0.04 | -3.01 | 1.28 | 1.33 | 1.28 | 73951 |
| 1732573560 | 1.33 | -0.02 | -1.42 | 1.34 | 1.35 | 1.3294999 | 118723 |
| 1732314000 | 1.3492 | -0.03 | -2.23 | 1.37 | 1.375 | 1.33 | 129042 |
| 1732227900 | 1.3799999 | 0.07 | 5.75 | 1.3152 | 1.3899999 | 1.3101 | 108649 |
| 1732141740 | 1.305 | 0.01 | 0.77 | 1.31 | 1.31 | 1.29 | 20794 |
| 1732054800 | 1.295 | 0 | 0.27 | 1.3027 | 1.3027 | 1.28 | 44183 |
| 1731968640 | 1.2915 | 0 | 0.12 | 1.295 | 1.31 | 1.28 | 76816 |
| 1731709260 | 1.29 | -0.01 | -1.10 | 1.31 | 1.32 | 1.29 | 14909 |
| 1731622800 | 1.3043 | -0.01 | -0.89 | 1.3 | 1.32 | 1.3 | 69816 |
| 1731536760 | 1.316 | 0 | 0.08 | 1.32 | 1.32 | 1.305 | 51360 |
| 1731450480 | 1.315 | 0 | 0.00 | 1.3158 | 1.32 | 1.3 | 45353 |
| 1731363600 | 1.315 | -0.02 | -1.13 | 1.34 | 1.34 | 1.29 | 100974 |
| 1731104400 | 1.33 | 0 | 0.00 | 1.35 | 1.35 | 1.323 | 25115 |
| 1731018540 | 1.33 | -0.02 | -1.48 | 1.334 | 1.355 | 1.31 | 54455 |
| 1730931600 | 1.35 | 0.03 | 1.96 | 1.325 | 1.35 | 1.31 | 43327 |
| 1730845680 | 1.324 | 0 | 0.30 | 1.33 | 1.33 | 1.31 | 30557 |
| 1730759160 | 1.32 | 0 | 0.00 | 1.34 | 1.34 | 1.31 | 57980 |
| 1730496420 | 1.32 | -0.01 | -0.38 | 1.317 | 1.3358 | 1.317 | 57158 |
| 1730409780 | 1.325 | -0.02 | -1.12 | 1.34 | 1.35 | 1.315 | 155393 |
| 1730323500 | 1.34 | 0 | 0.00 | 1.3268 | 1.355 | 1.3268 | 27202 |
| 1730237280 | 1.34 | -0 | -0.08 | 1.34 | 1.34 | 1.3 | 118728 |
| 1730150880 | 1.3411 | -0 | -0.14 | 1.32 | 1.35 | 1.3035 | 119076 |
| 1729891500 | 1.343 | 0 | 0.00 | 1.3401 | 1.3738 | 1.338652 | 67736 |
| 1729805160 | 1.343 | 0.04 | 2.91 | 1.31 | 1.35 | 1.31 | 69495 |
| 1729718940 | 1.305 | -0.02 | -1.68 | 1.3115 | 1.321 | 1.3 | 43238 |
| 1729632300 | 1.3273 | -0.03 | -2.40 | 1.345 | 1.35 | 1.3 | 80459 |
| 1729545600 | 1.36 | -0 | -0.29 | 1.34 | 1.37 | 1.33 | 49915 |
| 1729286400 | 1.364 | 0.02 | 1.83 | 1.355 | 1.3899999 | 1.355 | 52562 |
| 1729200000 | 1.3395 | -0.02 | -1.25 | 1.34 | 1.3899999 | 1.323 | 46602 |
| 1729113960 | 1.3565 | -0.03 | -1.92 | 1.4 | 1.4 | 1.35 | 57078 |
| 1729027680 | 1.383 | -0.03 | -1.91 | 1.41 | 1.41 | 1.36 | 119528 |
| 1728941220 | 1.41 | 0.02 | 1.69 | 1.3799999 | 1.44 | 1.3799999 | 72518 |
| 1728681900 | 1.3865 | -0.02 | -1.67 | 1.42 | 1.42 | 1.36 | 60819 |
| 1728595560 | 1.41 | 0 | 0.25 | 1.41 | 1.435 | 1.4 | 69865 |
| 1728508800 | 1.4065 | -0.03 | -2.33 | 1.43 | 1.43 | 1.4 | 47941 |
| 1728422580 | 1.44 | 0 | 0.35 | 1.4699 | 1.473 | 1.42 | 40775 |
| 1728336000 | 1.435 | -0.05 | -3.04 | 1.48 | 1.49 | 1.4227 | 204500 |
| 1728077220 | 1.48 | 0.02 | 1.37 | 1.48 | 1.49 | 1.45 | 77096 |
| 1727990760 | 1.46 | 0.02 | 1.11 | 1.56 | 1.56 | 1.45 | 77110 |
| 1727904000 | 1.444 | 0.01 | 0.63 | 1.62 | 1.62 | 1.41 | 157360 |
| 1727818140 | 1.435 | 0.05 | 3.24 | 1.42 | 1.44 | 1.3935 | 140694 |
| 1727731380 | 1.3899999 | -0.02 | -1.07 | 1.4 | 1.45 | 1.377 | 131782 |
| 1727472000 | 1.405 | -0 | -0.25 | 1.49 | 1.49 | 1.3799999 | 70954 |
| 1727386200 | 1.4085 | -0 | -0.11 | 1.49 | 1.49 | 1.3799999 | 136525 |
| 1727299200 | 1.41 | 0 | 0.00 | 1.42 | 1.42 | 1.4065 | 125697 |
| 1727212800 | 1.41 | 0.05 | 3.68 | 1.35 | 1.4208 | 1.35 | 194427 |
| 1727126940 | 1.36 | 0.02 | 1.50 | 1.335 | 1.36 | 1.3257 | 100646 |
| 1726867200 | 1.3399 | -0 | -0.01 | 1.349 | 1.35 | 1.32 | 52723 |
| 1726781220 | 1.34 | 0.03 | 1.90 | 1.33 | 1.3488 | 1.323 | 78111 |
| 1726694460 | 1.315 | -0.01 | -0.38 | 1.3233 | 1.33 | 1.31 | 128257 |
| 1726608240 | 1.32 | 0.02 | 1.34 | 1.299513 | 1.32 | 1.299513 | 81742 |
| 1726521720 | 1.3025 | -0.01 | -0.57 | 1.32 | 1.32 | 1.2958 | 70636 |
| 1726262940 | 1.31 | 0.05 | 4.22 | 1.2549999 | 1.325 | 1.2549999 | 123114 |
| 1726176540 | 1.2569999 | 0.03 | 2.20 | 1.26 | 1.26 | 1.245 | 20030 |
| 1726090140 | 1.23 | 0.03 | 2.29 | 1.24 | 1.2714 | 1.215 | 151605 |
| 1726003500 | 1.2024999 | -0.05 | -3.80 | 1.2635 | 1.2649999 | 1.19 | 235228 |
| 1725917160 | 1.25 | -0.04 | -3.33 | 1.32 | 1.41 | 1.25 | 75444 |
| 1725658020 | 1.293 | 0 | 0.23 | 1.3 | 1.3 | 1.2584 | 97683 |
| 1725571440 | 1.29 | -0.02 | -1.15 | 1.31 | 1.32 | 1.29 | 52237 |
| 1725485040 | 1.305 | 0.02 | 1.95 | 1.33 | 1.33 | 1.26 | 111427 |
| 1725398880 | 1.28 | -0.07 | -5.40 | 1.48 | 1.48 | 1.26 | 184502 |
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
