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 | -0.005 | -0.434782608696 | 1.15 | 1.175 | 1.14 | 1132 | 1.16207229 | DE |
| 4 | 0.06 | 5.52995391705 | 1.085 | 1.37 | 1.05 | 7141 | 1.19036095 | DE |
| 12 | 0.145 | 14.5 | 1 | 1.37 | 0.95 | 7462 | 1.08998233 | DE |
| 26 | -0.355 | -23.6666666667 | 1.5 | 1.55 | 0.9 | 6449 | 1.06929604 | DE |
| 52 | -0.735 | -39.0957446809 | 1.88 | 2.49 | 0.9 | 4685 | 1.3264656 | DE |
| 156 | -5.265 | -82.1372854914 | 6.41 | 6.53 | 0.9 | 3924 | 3.14116999 | DE |
| 260 | -5.265 | -82.1372854914 | 6.41 | 6.53 | 0.9 | 3924 | 3.14116999 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1.15 | -0.01 | -0.43 | 1.155 | 1.155 | 1.15 | 61 |
| 1742405400 | 1.155 | 0.01 | 0.43 | 1.155 | 1.155 | 1.155 | 1 |
| 1742319000 | 1.15 | 0 | 0.00 | 1.155 | 1.175 | 1.15 | 701 |
| 1742232600 | 1.15 | -0.03 | -2.13 | 1.15 | 1.175 | 1.15 | 2163 |
| 1741973400 | 1.175 | 0.03 | 2.17 | 1.15 | 1.175 | 1.1399999 | 2732 |
| 1741887000 | 1.15 | -0.03 | -2.13 | 1.16 | 1.17 | 1.15 | 4794 |
| 1741800600 | 1.175 | -0.02 | -1.67 | 1.185 | 1.185 | 1.155 | 1825 |
| 1741714200 | 1.195 | -0.01 | -0.42 | 1.18 | 1.205 | 1.15 | 7418 |
| 1741627800 | 1.2 | -0.06 | -4.76 | 1.245 | 1.245 | 1.2 | 2394 |
| 1741368600 | 1.26 | -0.03 | -2.33 | 1.27 | 1.27 | 1.175 | 9540 |
| 1741282200 | 1.29 | 0.17 | 15.18 | 1.1299999 | 1.37 | 1.1299999 | 19689 |
| 1741195800 | 1.12 | -0.04 | -3.45 | 1.1399999 | 1.165 | 1.115 | 4869 |
| 1741109400 | 1.16 | -0.06 | -4.92 | 1.2 | 1.2 | 1.105 | 6807 |
| 1741023000 | 1.22 | -0.05 | -3.56 | 1.245 | 1.245 | 1.15 | 12059 |
| 1740763800 | 1.2649999 | 0.09 | 8.12 | 1.225 | 1.2649999 | 1.18 | 10829 |
| 1740677400 | 1.17 | 0.11 | 10.38 | 1.08 | 1.3 | 1.08 | 38303 |
| 1740591000 | 1.06 | 0.01 | 0.47 | 1.065 | 1.065 | 1.05 | 1411 |
| 1740504600 | 1.055 | -0.03 | -2.76 | 1.08 | 1.08 | 1.055 | 701 |
| 1740418200 | 1.085 | 0.03 | 3.33 | 1.07 | 1.095 | 1.055 | 13114 |
| 1740159000 | 1.05 | -0.04 | -3.67 | 1.085 | 1.085 | 1.05 | 3406 |
| 1740072600 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.05 | 4182 |
| 1739986200 | 1.09 | 0 | 0.00 | 1.095 | 1.095 | 1.06 | 3501 |
| 1739899800 | 1.09 | 0.01 | 0.46 | 1.085 | 1.09 | 1.05 | 4642 |
| 1739813400 | 1.085 | 0.03 | 3.33 | 1.07 | 1.085 | 1.06 | 1740 |
| 1739554200 | 1.05 | 0.05 | 5.00 | 1.02 | 1.06 | 1.02 | 2035 |
| 1739467800 | 1 | -0.09 | -8.26 | 1.07 | 1.08 | 1 | 18173 |
| 1739381400 | 1.09 | -0.03 | -2.68 | 1.105 | 1.12 | 1.07 | 85423 |
| 1739295000 | 1.12 | 0.06 | 5.16 | 1.06 | 1.165 | 0.96 | 62855 |
| 1739208600 | 1.065 | 0.07 | 6.50 | 0.97 | 1.17 | 0.97 | 44285 |
| 1738949400 | 1 | 0 | 0.00 | 0.998 | 1 | 0.964 | 2060 |
| 1738863000 | 1 | 0.02 | 2.04 | 1 | 1.0049999 | 0.984 | 3793 |
| 1738776600 | 0.98 | -0.02 | -2.00 | 0.98 | 1 | 0.98 | 2556 |
| 1738690200 | 1 | 0 | 0.00 | 0.992 | 1 | 0.99 | 1606 |
| 1738603800 | 1 | 0.01 | 1.01 | 1 | 1 | 0.998 | 1838 |
| 1738344600 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 1631 |
| 1738258200 | 1 | 0.002 | 0.20 | 0.994 | 1 | 0.98 | 2965 |
| 1738171800 | 0.998 | 0 | 0.00 | 0.996 | 0.998 | 0.98 | 564 |
| 1738085400 | 0.998 | 0.028 | 2.89 | 0.97 | 0.998 | 0.97 | 1585 |
| 1737999000 | 0.97 | 0 | 0.00 | 0.97 | 0.972 | 0.97 | 1784 |
| 1737739800 | 0.97 | -0.024 | -2.41 | 1 | 1 | 0.962 | 7827 |
| 1737653400 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1737567000 | 0.994 | 0 | 0.00 | 0.994 | 0.994 | 0.994 | 0 |
| 1737480600 | 0.994 | 0.004 | 0.40 | 0.996 | 0.996 | 0.994 | 217 |
| 1737394200 | 0.99 | -0.035 | -3.41 | 1.025 | 1.025 | 0.99 | 5425 |
| 1737135000 | 1.025 | 0.02 | 2.50 | 0.998 | 1.03 | 0.98 | 8576 |
| 1737048600 | 1 | 0 | 0.00 | 0.998 | 1.02 | 0.998 | 9852 |
| 1736962200 | 1 | 0 | 0.00 | 1 | 1.01 | 0.98 | 6275 |
| 1736875800 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 651 |
| 1736789400 | 1 | 0 | 0.00 | 1.0049999 | 1.0049999 | 0.98 | 779 |
| 1736530200 | 1 | -0.01 | -0.99 | 1 | 1 | 0.99 | 2052 |
| 1736443800 | 1.01 | 0.02 | 1.61 | 0.988 | 1.01 | 0.988 | 6583 |
| 1736357400 | 0.994 | 0.042 | 4.41 | 0.986 | 0.994 | 0.964 | 6950 |
| 1736271000 | 0.952 | -0.088 | -8.46 | 1 | 1 | 0.95 | 5588 |
| 1736184600 | 1.04 | 0.06 | 6.12 | 1 | 1.04 | 0.97 | 10804 |
| 1735925400 | 0.98 | 0 | 0.00 | 0.99 | 1.06 | 0.98 | 30156 |
| 1735839000 | 0.98 | -0.02 | -2.00 | 0.998 | 1.0149999 | 0.98 | 2742 |
| 1735666200 | 1 | 0.008 | 0.81 | 1 | 1.0149999 | 1 | 10072 |
| 1735579800 | 0.992 | 0.012 | 1.22 | 0.98 | 0.992 | 0.98 | 1685 |
| 1735320600 | 0.98 | 0 | 0.00 | 1 | 1 | 0.98 | 1222 |
| 1735061400 | 0.98 | 0 | 0.00 | 0.95 | 0.98 | 0.95 | 17615 |
| 1734975000 | 0.98 | 0.016 | 1.66 | 0.964 | 0.98 | 0.964 | 861 |
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
