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 | 0.03 | 2.41935483871 | 1.24 | 1.27 | 1.21 | 12519 | 1.23432351 | CS |
| 4 | 0.06 | 4.95867768595 | 1.21 | 1.27 | 1.19 | 14409 | 1.22785405 | CS |
| 12 | 0.1107 | 9.54886569482 | 1.1593 | 1.27 | 1.07 | 24261 | 1.14789812 | CS |
| 26 | -0.1919 | -13.1267528559 | 1.4619 | 1.58 | 1.07 | 19867 | 1.21928497 | CS |
| 52 | 0.18 | 16.5137614679 | 1.09 | 1.69 | 1.05 | 13552 | 1.29436247 | CS |
| 156 | -0.35 | -21.6049382716 | 1.62 | 2.1 | 0.727 | 12391 | 1.18034779 | CS |
| 260 | -1.05 | -45.2586206897 | 2.32 | 2.3592 | 0.727 | 12215 | 1.19962266 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1741901340 | 1.27 | 0.04 | 3.64 | 1.27 | 1.27 | 1.27 | 5075 |
| 1741814880 | 1.2254 | 0 | 0.00 | 1.2254 | 1.2254 | 1.2254 | 0 |
| 1741728480 | 1.2254 | 0.02 | 1.27 | 1.23 | 1.23 | 1.22 | 15000 |
| 1741641600 | 1.21 | -0.05 | -3.62 | 1.2236 | 1.24 | 1.21 | 15000 |
| 1741386000 | 1.2555 | 0.03 | 2.07 | 1.24 | 1.2555 | 1.24 | 15000 |
| 1741299840 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1741213440 | 1.23 | -0.04 | -3.15 | 1.235 | 1.235 | 1.23 | 15000 |
| 1741126800 | 1.27 | 0.02 | 1.60 | 1.27 | 1.27 | 1.27 | 3000 |
| 1741040760 | 1.25 | 0.03 | 2.46 | 1.27 | 1.27 | 1.25 | 11119 |
| 1740781260 | 1.22 | -0.01 | -0.81 | 1.24 | 1.24 | 1.22 | 15000 |
| 1740695340 | 1.23 | 0.03 | 2.50 | 1.23 | 1.24 | 1.19 | 37000 |
| 1740608400 | 1.2 | -0.01 | -0.83 | 1.21 | 1.21 | 1.1961 | 20300 |
| 1740522000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1740435600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 7000 |
| 1740176400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1740090000 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1740003600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739917200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739571600 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739485200 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739398800 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739312400 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1739226000 | 1.21 | 0.02 | 2.11 | 1.21 | 1.21 | 1.21 | 4000 |
| 1738966800 | 1.185 | 0 | 0.00 | 1.185 | 1.185 | 1.185 | 0 |
| 1738880400 | 1.185 | 0.05 | 3.95 | 1.2 | 1.2 | 1.185 | 5000 |
| 1738794000 | 1.1399999 | -0.05 | -4.20 | 1.21 | 1.21 | 1.1399999 | 3200 |
| 1738707600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1738621200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1738362000 | 1.19 | 0.04 | 3.48 | 1.19 | 1.19 | 1.19 | 5700 |
| 1738276080 | 1.15 | 0 | 0.00 | 1.158 | 1.158 | 1.15 | 3000 |
| 1738189740 | 1.15 | 0.01 | 0.88 | 1.1529 | 1.1531 | 1.15 | 3800 |
| 1738103220 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1738016820 | 1.1399999 | 0.01 | 0.74 | 1.1399999 | 1.1399999 | 1.1399999 | 100 |
| 1737757440 | 1.1316 | 0.03 | 2.87 | 1.1316 | 1.1316 | 1.1316 | 1200 |
| 1737671340 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737584940 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737498540 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.1 | 20350 |
| 1737152880 | 1.1299999 | -0.01 | -0.44 | 1.12 | 1.1299999 | 1.12 | 325000 |
| 1737066120 | 1.135 | 0 | 0.00 | 1.135 | 1.135 | 1.135 | 0 |
| 1736979720 | 1.135 | 0.03 | 3.18 | 1.1399999 | 1.1399999 | 1.1322 | 6650 |
| 1736893380 | 1.1 | 0.02 | 1.85 | 1.1 | 1.1 | 1.1 | 2000 |
| 1736806800 | 1.08 | -0.01 | -1.32 | 1.09 | 1.09 | 1.08 | 1326 |
| 1736547720 | 1.0945 | -0.08 | -6.45 | 1.105 | 1.105 | 1.09 | 15534 |
| 1736375160 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1736288760 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1736202360 | 1.17 | 0.01 | 1.30 | 1.17 | 1.19 | 1.17 | 62600 |
| 1735943100 | 1.155 | 0 | 0.00 | 1.155 | 1.155 | 1.155 | 0 |
| 1735856700 | 1.155 | 0.09 | 7.94 | 1.12 | 1.155 | 1.12 | 535 |
| 1735684140 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735597740 | 1.07 | -0.08 | -6.96 | 1.1399999 | 1.1399999 | 1.07 | 57000 |
| 1735338000 | 1.15 | 0.05 | 4.55 | 1.1536 | 1.1536 | 1.15 | 7000 |
| 1735251600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1735078800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734992400 | 1.1 | -0.06 | -5.49 | 1.1299999 | 1.16 | 1.1 | 54743 |
| 1734733200 | 1.1639 | 0.01 | 0.44 | 1.1593 | 1.1639 | 1.15 | 14860 |
| 1734646800 | 1.1588 | -0.03 | -2.62 | 1.1512 | 1.16 | 1.1399999 | 7000 |
| 1734560940 | 1.19 | -0.01 | -0.83 | 1.205 | 1.22 | 1.19 | 12000 |
| 1734442200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1734355800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 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
