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 | 0.003 | 1.52284263959 | 0.197 | 0.235 | 0.185 | 3626075 | 0.20726307 | CS |
| 4 | -0.0664 | -24.9249249249 | 0.2664 | 0.2703 | 0.185 | 1179754 | 0.21242642 | CS |
| 12 | -0.0819 | -29.0528556226 | 0.2819 | 0.3783 | 0.185 | 641688 | 0.24206767 | CS |
| 26 | 0.03 | 17.6470588235 | 0.17 | 0.6899 | 0.16 | 3595709 | 0.31206896 | CS |
| 52 | -0.4985 | -71.3672154617 | 0.6985 | 0.76 | 0.1525 | 1895171 | 0.31354414 | CS |
| 156 | -4.8 | -96 | 5 | 22.3999 | 0.1525 | 1576489 | 0.61597987 | CS |
| 260 | -4.8 | -96 | 5 | 22.3999 | 0.1525 | 1576489 | 0.61597987 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 0.201 | -0.0028 | -1.37 | 0.2 | 0.21 | 0.1999 | 303484 |
| 1741303800 | 0.2038 | -0.0062 | -2.95 | 0.2 | 0.235 | 0.19 | 7185149 |
| 1741217400 | 0.21 | 0.013 | 6.60 | 0.194 | 0.22 | 0.192 | 10526656 |
| 1741131000 | 0.197 | 0.0035 | 1.81 | 0.193 | 0.197 | 0.1850999 | 119974 |
| 1741044600 | 0.1935 | -0.0065 | -3.25 | 0.196 | 0.212599 | 0.1902 | 81228 |
| 1740785400 | 0.2 | 0.005 | 2.56 | 0.197 | 0.2049999 | 0.185 | 217367 |
| 1740699000 | 0.195 | -0.0186 | -8.71 | 0.2158 | 0.2184 | 0.1881 | 352754 |
| 1740612600 | 0.2136 | 0.0035 | 1.67 | 0.217 | 0.221 | 0.2 | 81602 |
| 1740526200 | 0.2101 | -0.0059 | -2.73 | 0.2037 | 0.2182 | 0.2037 | 97673 |
| 1740439800 | 0.216 | -0.004 | -1.82 | 0.215 | 0.2246 | 0.211 | 153645 |
| 1740180600 | 0.22 | -0.0201 | -8.37 | 0.2122 | 0.24 | 0.2001 | 1289727 |
| 1740094200 | 0.2401 | -0.005 | -2.04 | 0.2414 | 0.2462 | 0.2401 | 160311 |
| 1740007800 | 0.2451 | 0.0051 | 2.13 | 0.24 | 0.27 | 0.222 | 1042642 |
| 1739921400 | 0.24 | -0.024 | -9.09 | 0.24 | 0.258599 | 0.24 | 153401 |
| 1739575800 | 0.264 | 0.002 | 0.76 | 0.26 | 0.2698999 | 0.2358 | 494832 |
| 1739489400 | 0.262 | 0.002 | 0.77 | 0.255 | 0.265 | 0.2406 | 183319 |
| 1739403000 | 0.26 | 0.01 | 4.00 | 0.267 | 0.2703 | 0.26 | 112149 |
| 1739316600 | 0.25 | -0.0107 | -4.10 | 0.25 | 0.2675 | 0.25 | 30677 |
| 1739230200 | 0.2607 | 0.0077 | 3.04 | 0.267 | 0.267 | 0.2575 | 49556 |
| 1738971000 | 0.253 | -0.007 | -2.69 | 0.2664 | 0.2691 | 0.248 | 82529 |
| 1738884600 | 0.26 | -0.0089 | -3.31 | 0.26 | 0.2648 | 0.2517 | 128634 |
| 1738798200 | 0.2688999 | -0.0031 | -1.14 | 0.281 | 0.281 | 0.265 | 30222 |
| 1738711800 | 0.272 | -0.008 | -2.86 | 0.29 | 0.29 | 0.267 | 48339 |
| 1738625400 | 0.28 | -0.0033 | -1.16 | 0.2786 | 0.283299 | 0.265 | 50323 |
| 1738366200 | 0.2833 | 0.0132 | 4.89 | 0.28 | 0.287 | 0.27 | 43948 |
| 1738279800 | 0.2701 | -0.0019 | -0.70 | 0.2676 | 0.2883 | 0.2676 | 25868 |
| 1738193400 | 0.272 | -0.0081 | -2.89 | 0.28 | 0.28 | 0.26661 | 82159 |
| 1738107000 | 0.2801 | -0.018999 | -6.35 | 0.29 | 0.3084 | 0.23 | 609277 |
| 1738020600 | 0.299099 | -0.003901 | -1.29 | 0.3 | 0.3 | 0.29 | 155294 |
| 1737761400 | 0.303 | -0.006 | -1.94 | 0.3062 | 0.32 | 0.3 | 265771 |
| 1737675000 | 0.309 | 0 | 0.00 | 0.309 | 0.309 | 0.309 | 0 |
| 1737588600 | 0.309 | -0.011 | -3.44 | 0.3137 | 0.327 | 0.303 | 101222 |
| 1737502200 | 0.32 | 0.005 | 1.59 | 0.33 | 0.33 | 0.309 | 193797 |
| 1737156600 | 0.315 | 0.02 | 6.78 | 0.29 | 0.35 | 0.29 | 694198 |
| 1737070200 | 0.295 | 0.0058 | 2.01 | 0.2852 | 0.297 | 0.2852 | 87753 |
| 1736983800 | 0.2892 | -0.0295 | -9.26 | 0.32 | 0.32 | 0.2819999 | 356354 |
| 1736897400 | 0.3187 | 0.0406 | 14.60 | 0.279 | 0.339999 | 0.2748 | 848494 |
| 1736811000 | 0.2781 | 0.0033 | 1.20 | 0.2808 | 0.2808 | 0.27 | 125325 |
| 1736551800 | 0.2748 | -0.0072 | -2.55 | 0.2735 | 0.2944 | 0.266 | 63705 |
| 1736379000 | 0.2819999 | -0.018 | -6.00 | 0.3056 | 0.3056 | 0.266 | 528724 |
| 1736292600 | 0.3 | 0.0015 | 0.50 | 0.2985 | 0.3125 | 0.2985 | 671065 |
| 1736206200 | 0.2985 | 0.0015 | 0.51 | 0.293 | 0.3274 | 0.293 | 317290 |
| 1735947000 | 0.297 | -0.03 | -9.17 | 0.3253 | 0.3269 | 0.2901 | 255953 |
| 1735860600 | 0.327 | 0.0544 | 19.96 | 0.271 | 0.3783 | 0.271 | 1964416 |
| 1735687800 | 0.2726 | 0.0052 | 1.94 | 0.2594 | 0.3 | 0.2594 | 1496461 |
| 1735601400 | 0.2674 | -0.0121 | -4.33 | 0.2711 | 0.2786 | 0.25 | 415310 |
| 1735342200 | 0.2795 | 0.0202001 | 7.79 | 0.2564 | 0.2856 | 0.25 | 211840 |
| 1735255800 | 0.2592999 | 0.0042999 | 1.69 | 0.25 | 0.2599 | 0.25 | 61534 |
| 1735077840 | 0.255 | -0.007 | -2.67 | 0.2547 | 0.276 | 0.25 | 64773 |
| 1734996600 | 0.262 | 0.002 | 0.77 | 0.2733999 | 0.2799 | 0.251 | 183399 |
| 1734737400 | 0.26 | -0.002 | -0.76 | 0.264 | 0.268 | 0.26 | 104136 |
| 1734651000 | 0.262 | -0.018 | -6.43 | 0.265 | 0.275 | 0.25 | 180194 |
| 1734564600 | 0.28 | -0.01 | -3.45 | 0.2813 | 0.294 | 0.2773 | 138262 |
| 1734478200 | 0.29 | -0.0102 | -3.40 | 0.2980999 | 0.3 | 0.2805 | 269212 |
| 1734391800 | 0.3002 | -0.0015 | -0.50 | 0.2945999 | 0.314 | 0.28 | 307603 |
| 1734132600 | 0.3017 | 0.0017 | 0.57 | 0.2819 | 0.31 | 0.2537 | 1181878 |
| 1734046200 | 0.3 | 0.0647 | 27.50 | 0.2338 | 0.313 | 0.23 | 2096392 |
| 1733959800 | 0.2353 | -0.0062 | -2.57 | 0.253 | 0.253 | 0.2205 | 502230 |
| 1733873400 | 0.2415 | -0.0225 | -8.52 | 0.2628 | 0.2643 | 0.235 | 518895 |
| 1733787000 | 0.264 | -0.011 | -4.00 | 0.2706 | 0.2833 | 0.2555 | 867645 |
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
