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 | 0.01 | 1.02040816327 | 0.98 | 1 | 0.97 | 6176 | 0.98913412 | FU |
| 4 | 0.02 | 2.0618556701 | 0.97 | 1 | 0.95 | 9422 | 0.97760519 | FU |
| 12 | 0 | 0 | 0.99 | 1.15 | 0.95 | 9111 | 0.99462847 | FU |
| 26 | -0.1 | -9.17431192661 | 1.09 | 1.21 | 0.9 | 8277 | 1.00326116 | FU |
| 52 | -0.07 | -6.60377358491 | 1.06 | 5.58 | 0.9 | 13244 | 1.20985412 | FU |
| 156 | -0.07 | -6.60377358491 | 1.06 | 5.58 | 0.9 | 13244 | 1.20985412 | FU |
| 260 | -0.07 | -6.60377358491 | 1.06 | 5.58 | 0.9 | 13244 | 1.20985412 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726867800 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.97 | 1521 |
| 1726781400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.97 | 2227 |
| 1726695000 | 0.99 | 0.01 | 1.02 | 0.99 | 0.99 | 0.97 | 14211 |
| 1726608600 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.97 | 6981 |
| 1726522200 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.98 | 3156 |
| 1726263000 | 1 | 0.03 | 3.09 | 0.98 | 1 | 0.97 | 4307 |
| 1726176540 | 0.97 | -0.01 | -1.02 | 0.99 | 1 | 0.97 | 3775 |
| 1726090140 | 0.98 | 0 | 0.00 | 0.99 | 1 | 0.98 | 19614 |
| 1726003740 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.97 | 9336 |
| 1725917400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.97 | 5940 |
| 1725658200 | 0.99 | 0.02 | 2.06 | 0.98 | 0.99 | 0.97 | 6868 |
| 1725571800 | 0.97 | 0 | 0.00 | 0.98 | 0.99 | 0.97 | 4257 |
| 1725485400 | 0.97 | 0 | 0.00 | 0.97 | 0.99 | 0.97 | 15423 |
| 1725399000 | 0.97 | -0.01 | -1.02 | 0.97 | 1 | 0.97 | 24198 |
| 1725312600 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.98 | 3024 |
| 1725053400 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.96 | 4610 |
| 1724967000 | 0.99 | 0.02 | 2.06 | 0.97 | 0.99 | 0.96 | 6548 |
| 1724880600 | 0.97 | -0.01 | -1.02 | 0.99 | 0.99 | 0.96 | 2930 |
| 1724794140 | 0.98 | 0.01 | 1.03 | 0.97 | 1 | 0.97 | 4323 |
| 1724707740 | 0.97 | 0 | 0.00 | 0.98 | 0.99 | 0.95 | 40059 |
| 1724448600 | 0.97 | 0 | 0.00 | 0.97 | 0.99 | 0.96 | 6662 |
| 1724362140 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.96 | 7328 |
| 1724275740 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.97 | 4877 |
| 1724189340 | 0.99 | 0.01 | 1.02 | 0.98 | 0.99 | 0.97 | 4973 |
| 1724102940 | 0.98 | -0.01 | -1.01 | 0.99 | 1 | 0.97 | 7685 |
| 1723843800 | 0.99 | 0 | 0.00 | 1 | 1 | 0.98 | 2507 |
| 1723757340 | 0.99 | 0 | 0.00 | 0.99 | 1 | 0.98 | 3161 |
| 1723671000 | 0.99 | 0 | 0.00 | 0.98 | 1 | 0.98 | 4657 |
| 1723584600 | 0.99 | 0.01 | 1.02 | 0.99 | 1 | 0.98 | 3375 |
| 1723498200 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 4239 |
| 1723239000 | 1 | -0.03 | -2.91 | 1.05 | 1.08 | 0.99 | 16305 |
| 1723152600 | 1.03 | 0.02 | 1.98 | 1.01 | 1.09 | 0.99 | 5306 |
| 1723066200 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 1 | 4075 |
| 1722979740 | 1.01 | 0 | 0.00 | 1.01 | 1.02 | 1 | 6045 |
| 1722893400 | 1.01 | -0.02 | -1.94 | 1 | 1.04 | 0.98 | 6426 |
| 1722634200 | 1.03 | 0 | 0.00 | 1.05 | 1.05 | 0.99 | 8277 |
| 1722547800 | 1.03 | 0.04 | 4.04 | 0.99 | 1.1299999 | 0.99 | 9274 |
| 1722461400 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.98 | 3375 |
| 1722374940 | 1 | 0 | 0.00 | 1 | 1 | 0.99 | 21263 |
| 1722288600 | 1 | 0 | 0.00 | 1 | 1 | 0.98 | 20175 |
| 1722029400 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.98 | 4217 |
| 1721943000 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.98 | 2305 |
| 1721856600 | 0.99 | 0.01 | 1.02 | 0.99 | 1 | 0.98 | 1577 |
| 1721770140 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.98 | 18446 |
| 1721683800 | 0.99 | 0 | 0.00 | 1 | 1 | 0.98 | 38206 |
| 1721424600 | 0.99 | 0 | 0.00 | 1 | 1 | 0.98 | 15041 |
| 1721338200 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.98 | 12912 |
| 1721251800 | 1 | 0.02 | 2.04 | 0.99 | 1 | 0.98 | 28334 |
| 1721165340 | 0.98 | -0.02 | -2.00 | 1.01 | 1.01 | 0.98 | 7441 |
| 1721079000 | 1 | 0 | 0.00 | 1 | 1.02 | 0.99 | 10309 |
| 1720819800 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 1 | 1774 |
| 1720733400 | 1.01 | -0.01 | -0.98 | 1 | 1.02 | 0.99 | 3492 |
| 1720647000 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 4029 |
| 1720560540 | 1 | -0.05 | -4.76 | 1.05 | 1.06 | 0.99 | 11011 |
| 1720474200 | 1.05 | 0.02 | 1.94 | 1.12 | 1.12 | 1.03 | 9042 |
| 1720215000 | 1.03 | 0.02 | 1.98 | 1.02 | 1.1399999 | 1.02 | 3754 |
| 1720128540 | 1.01 | -0.05 | -4.72 | 1.07 | 1.07 | 1.01 | 4101 |
| 1720042200 | 1.06 | 0.06 | 6.00 | 1.01 | 1.15 | 1.01 | 28021 |
| 1719955800 | 1 | 0 | 0.00 | 1.01 | 1.03 | 1 | 4702 |
| 1719869400 | 1 | 0.01 | 1.01 | 0.98 | 1.05 | 0.97 | 3767 |
| 1719610200 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.97 | 2405 |
| 1719523800 | 0.99 | 0.02 | 2.06 | 0.99 | 0.99 | 0.97 | 1100 |
| 1719437400 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.97 | 1835 |
| 1719351000 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.97 | 3045 |
| 1719264600 | 0.98 | 0 | 0.00 | 0.98 | 0.99 | 0.97 | 3915 |
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
