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 | 0.1815 | 18.7403200826 | 0.9685 | 1.3 | 0.9401 | 17241 | 1.13726712 | CS |
| 4 | 0.15 | 15 | 1 | 1.3 | 0.83 | 12301 | 1.01288742 | CS |
| 12 | -0.13 | -10.15625 | 1.28 | 1.4 | 0.7924 | 15072 | 1.04262257 | CS |
| 26 | -1.8 | -61.0169491525 | 2.95 | 3.0799 | 0.7924 | 11146 | 1.38866694 | CS |
| 52 | -3.28 | -74.0406320542 | 4.43 | 6.05 | 0.7924 | 12196 | 2.72687886 | CS |
| 156 | -3.28 | -74.0406320542 | 4.43 | 6.05 | 0.7924 | 12196 | 2.72687886 | CS |
| 260 | -3.28 | -74.0406320542 | 4.43 | 6.05 | 0.7924 | 12196 | 2.72687886 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 1.09 | -0.05 | -3.97 | 1.17 | 1.17 | 1.08 | 3583 |
| 1730500200 | 1.1351 | -0.06 | -5.41 | 1.3 | 1.3 | 1.12 | 16610 |
| 1730413800 | 1.2 | 0.1 | 9.08 | 1.06 | 1.2 | 1.06 | 38733 |
| 1730327400 | 1.1001 | 0.16 | 17.02 | 0.9901 | 1.108 | 0.9901 | 19714 |
| 1730241000 | 0.9401 | -0.0069 | -0.73 | 0.9685 | 0.99671 | 0.9401 | 7566 |
| 1730154600 | 0.947 | 0.01195 | 1.28 | 0.94 | 0.9851 | 0.94 | 4312 |
| 1729895400 | 0.93505 | 0.01505 | 1.64 | 0.8924 | 0.98 | 0.8924 | 18395 |
| 1729809000 | 0.92 | 0.02 | 2.22 | 0.9324 | 0.9324 | 0.85 | 64200 |
| 1729722600 | 0.9 | -0.0468 | -4.94 | 0.95 | 0.9968 | 0.8968 | 15003 |
| 1729636200 | 0.9468 | -0.028199 | -2.89 | 1.03 | 1.03 | 0.93 | 4657 |
| 1729549800 | 0.974999 | -0.075001 | -7.14 | 1.11 | 1.11 | 0.974999 | 9029 |
| 1729290600 | 1.05 | 0.04 | 3.96 | 1.04 | 1.09 | 1.03 | 5259 |
| 1729204200 | 1.01 | -0.03 | -2.50 | 1.08 | 1.08 | 1.01 | 2727 |
| 1729117800 | 1.0359 | 0.07 | 6.79 | 0.97 | 1.07 | 0.95 | 12803 |
| 1729031400 | 0.97 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 1112 |
| 1728945000 | 0.97 | 0.02 | 2.11 | 0.99 | 1 | 0.97 | 6073 |
| 1728685800 | 0.95 | 0.025 | 2.70 | 0.94 | 0.95 | 0.9001 | 1281 |
| 1728599400 | 0.925 | -0.065 | -6.57 | 0.99 | 0.99 | 0.83 | 5598 |
| 1728513000 | 0.99 | -0.005 | -0.50 | 1.02 | 1.02 | 0.99 | 1859 |
| 1728426600 | 0.995 | 0.005 | 0.51 | 1 | 1 | 0.99 | 6105 |
| 1728340200 | 0.99 | -0.01 | -1.00 | 1 | 1.03 | 0.99 | 3991 |
| 1728081000 | 1 | 0 | 0.00 | 1.02 | 1.065 | 1 | 55126 |
| 1727994600 | 1 | -0.01 | -0.99 | 1.04 | 1.06 | 1 | 4314 |
| 1727908200 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 1 | 6598 |
| 1727821800 | 1.01 | -0.08 | -7.34 | 1.12 | 1.12 | 1 | 28552 |
| 1727735400 | 1.09 | -0.01 | -0.83 | 1.11 | 1.1108 | 1 | 28307 |
| 1727476200 | 1.0991 | -0 | -0.08 | 1.1 | 1.1299999 | 0.9974 | 49198 |
| 1727389800 | 1.1 | 0 | 0.02 | 1.1 | 1.1 | 1 | 45928 |
| 1727303400 | 1.0998 | -0 | -0.02 | 1.1299999 | 1.1299999 | 1.06 | 3345 |
| 1727217000 | 1.1 | 0 | 0.00 | 1.03 | 1.12 | 1.03 | 17013 |
| 1727130600 | 1.1 | -0 | -0.11 | 1.15 | 1.15 | 0.99 | 37588 |
| 1726871400 | 1.1012 | 0.12 | 12.37 | 0.95 | 1.15 | 0.95 | 22312 |
| 1726785000 | 0.98 | 0.0317 | 3.34 | 1.01 | 1.01 | 0.95 | 1230 |
| 1726698600 | 0.9483 | -0.0617 | -6.11 | 1 | 1.06 | 0.94 | 2407 |
| 1726612200 | 1.01 | 0 | 0.00 | 0.9803 | 1.0999 | 0.91 | 15333 |
| 1726525800 | 1.01 | 0.01 | 1.00 | 1.02 | 1.1 | 0.9099 | 11219 |
| 1726266600 | 1 | 0.05 | 5.26 | 0.99 | 1.09 | 0.9597 | 9272 |
| 1726180200 | 0.95 | -0.0206 | -2.12 | 1.1 | 1.1 | 0.85 | 51914 |
| 1726093800 | 0.9706 | -0.0794 | -7.56 | 1 | 1.1 | 0.947 | 8653 |
| 1726007400 | 1.05 | 0.2 | 23.24 | 0.7924 | 1.15 | 0.7924 | 25274 |
| 1725921000 | 0.852 | -0.012 | -1.39 | 0.9 | 0.9811 | 0.852 | 5301 |
| 1725661800 | 0.864 | 0.024 | 2.86 | 0.87 | 0.87 | 0.86 | 1217 |
| 1725575400 | 0.84 | -0.0714 | -7.83 | 0.94 | 1.01 | 0.84 | 10321 |
| 1725489000 | 0.9114 | -0.0886 | -8.86 | 0.98 | 0.9998 | 0.9114 | 512 |
| 1725402600 | 1 | -0.03 | -2.91 | 1.04 | 1.04 | 0.91 | 12928 |
| 1725057000 | 1.03 | 0.01 | 0.49 | 1.05 | 1.1 | 1.03 | 2792 |
| 1724970600 | 1.025 | 0.03 | 3.54 | 1.03 | 1.12 | 1.025 | 1021 |
| 1724884200 | 0.99 | -0.0101 | -1.01 | 1 | 1 | 0.9101 | 1969 |
| 1724797800 | 1.0001 | -0.03 | -2.90 | 0.988 | 1.0001 | 0.932646 | 15663 |
| 1724711400 | 1.03 | -0.01 | -0.96 | 1 | 1.04 | 0.94 | 22516 |
| 1724452200 | 1.04 | -0.08 | -7.14 | 1.12 | 1.1399999 | 1.02 | 17508 |
| 1724365800 | 1.12 | -0.08 | -6.67 | 1.1299999 | 1.21 | 0.98 | 80483 |
| 1724279400 | 1.2 | -0.01 | -0.83 | 1.189 | 1.22 | 1.11 | 8165 |
| 1724193000 | 1.21 | 0.01 | 0.75 | 1.2 | 1.21 | 1.2 | 367 |
| 1724106600 | 1.201 | 0 | 0.08 | 1.05 | 1.201 | 1.05 | 1014 |
| 1723847400 | 1.2 | -0.05 | -4.00 | 1.2 | 1.2 | 1.17 | 613 |
| 1723761000 | 1.25 | -0.08 | -6.02 | 1.18 | 1.25 | 1.18 | 1077 |
| 1723674600 | 1.33 | 0.1 | 7.83 | 1.18 | 1.33 | 1.18 | 1428 |
| 1723588200 | 1.2334 | -0.07 | -5.49 | 1.28 | 1.4 | 1.02 | 20986 |
| 1723501800 | 1.305 | -0.07 | -4.74 | 1.22 | 1.435 | 1.22 | 22943 |
| 1723242600 | 1.37 | -0.13 | -8.67 | 1.43 | 1.43 | 1.31 | 21020 |
| 1723156200 | 1.5 | -0.21 | -12.02 | 1.69 | 1.7 | 1.43 | 19097 |
| 1723069800 | 1.705 | 0.04 | 2.10 | 1.71 | 1.71 | 1.62 | 584 |
| 1722983400 | 1.67 | -0.08 | -4.57 | 1.69 | 1.74 | 1.67 | 1970 |
| 1722897000 | 1.75 | -0.06 | -3.27 | 1.78 | 1.8331 | 1.75 | 3832 |
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
