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 | -0.028 | -7.44680851064 | 0.376 | 0.384 | 0.28 | 72333 | 0.31891069 | DE |
| 4 | -0.012 | -3.33333333333 | 0.36 | 0.47 | 0.28 | 47451 | 0.35573448 | DE |
| 12 | 0.013 | 3.88059701493 | 0.335 | 0.47 | 0.266 | 25983 | 0.34170432 | DE |
| 26 | -0.051 | -12.7819548872 | 0.399 | 0.59 | 0.266 | 24088 | 0.37180137 | DE |
| 52 | -0.322 | -48.0597014925 | 0.67 | 1.48 | 0.26 | 38915 | 0.54806167 | DE |
| 156 | -2.052 | -85.5 | 2.4 | 4.98 | 0.26 | 15176 | 0.86745039 | DE |
| 260 | -15.652 | -97.825 | 16 | 19.98 | 0.26 | 12601 | 1.90722651 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 0.2849999 | -0.038 | -11.76 | 0.32 | 0.324 | 0.28 | 115246 |
| 1738863000 | 0.323 | -0.046 | -12.47 | 0.37 | 0.384 | 0.316 | 189204 |
| 1738776600 | 0.369 | -0.015 | -3.91 | 0.384 | 0.384 | 0.363 | 14660 |
| 1738690200 | 0.384 | 0.012 | 3.23 | 0.372 | 0.384 | 0.358 | 11745 |
| 1738603800 | 0.372 | -0.006 | -1.59 | 0.376 | 0.38 | 0.357 | 30808 |
| 1738344600 | 0.378 | -0.012 | -3.08 | 0.391 | 0.46 | 0.361 | 105321 |
| 1738258200 | 0.39 | -0.009 | -2.26 | 0.399 | 0.403 | 0.384 | 9961 |
| 1738171800 | 0.399 | 0.014 | 3.64 | 0.39 | 0.42 | 0.38 | 70894 |
| 1738085400 | 0.385 | -0.029 | -7.00 | 0.414 | 0.414 | 0.377 | 14600 |
| 1737999000 | 0.414 | 0.024 | 6.15 | 0.389 | 0.414 | 0.389 | 15360 |
| 1737739800 | 0.39 | 0.004 | 1.04 | 0.386 | 0.415 | 0.377 | 29862 |
| 1737653400 | 0.386 | -0.004 | -1.03 | 0.386 | 0.388 | 0.38 | 4450 |
| 1737567000 | 0.39 | 0.013 | 3.45 | 0.371 | 0.39 | 0.37 | 9270 |
| 1737480600 | 0.377 | 0 | 0.00 | 0.377 | 0.377 | 0.377 | 0 |
| 1737394200 | 0.377 | -0.003 | -0.79 | 0.38 | 0.38 | 0.377 | 1933 |
| 1737135000 | 0.38 | 0.02 | 5.56 | 0.36 | 0.38 | 0.36 | 14496 |
| 1737048600 | 0.36 | 0.01 | 2.86 | 0.35 | 0.37 | 0.35 | 4818 |
| 1736962200 | 0.35 | -0.025 | -6.67 | 0.38 | 0.38 | 0.342 | 24710 |
| 1736875800 | 0.375 | 0.02 | 5.63 | 0.42 | 0.47 | 0.363 | 233336 |
| 1736789400 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 893 |
| 1736530200 | 0.36 | -0.01 | -2.70 | 0.371 | 0.371 | 0.3479999 | 7585 |
| 1736443800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 2 |
| 1736357400 | 0.37 | -0.01 | -2.63 | 0.38 | 0.382 | 0.364 | 9217 |
| 1736271000 | 0.38 | 0.024 | 6.74 | 0.357 | 0.392 | 0.356 | 25823 |
| 1736184600 | 0.356 | -0.001 | -0.28 | 0.356 | 0.366 | 0.354 | 10235 |
| 1735925400 | 0.357 | 0.007 | 2.00 | 0.351 | 0.357 | 0.337 | 7666 |
| 1735839000 | 0.35 | -0.01 | -2.78 | 0.362 | 0.362 | 0.35 | 2026 |
| 1735666200 | 0.36 | 0.024 | 7.14 | 0.337 | 0.36 | 0.337 | 4605 |
| 1735579800 | 0.336 | -0.014 | -4.00 | 0.364 | 0.364 | 0.336 | 6721 |
| 1735320600 | 0.35 | 0.032 | 10.06 | 0.319 | 0.36 | 0.295 | 51507 |
| 1735061400 | 0.318 | 0.008 | 2.58 | 0.311 | 0.318 | 0.292 | 10190 |
| 1734975000 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 1083 |
| 1734715800 | 0.305 | -0.011 | -3.48 | 0.316 | 0.316 | 0.302 | 2504 |
| 1734629400 | 0.316 | 0.004 | 1.28 | 0.32 | 0.32 | 0.316 | 1056 |
| 1734543000 | 0.312 | 0.005 | 1.63 | 0.308 | 0.318 | 0.308 | 1845 |
| 1734456600 | 0.307 | 0.002 | 0.66 | 0.307 | 0.315 | 0.3 | 12941 |
| 1734370200 | 0.305 | -0.011 | -3.48 | 0.317 | 0.317 | 0.305 | 4534 |
| 1734111000 | 0.316 | -0.001 | -0.32 | 0.317 | 0.317 | 0.316 | 751 |
| 1734024600 | 0.317 | -0.013 | -3.94 | 0.331 | 0.335 | 0.309 | 12122 |
| 1733938200 | 0.33 | 0.009 | 2.80 | 0.321 | 0.341 | 0.313 | 16273 |
| 1733851800 | 0.321 | -0.018 | -5.31 | 0.34 | 0.34 | 0.321 | 2920 |
| 1733765400 | 0.339 | -0.013 | -3.69 | 0.352 | 0.353 | 0.326 | 10692 |
| 1733506200 | 0.352 | 0.035 | 11.04 | 0.315 | 0.385 | 0.315 | 45328 |
| 1733419800 | 0.317 | -0.001 | -0.31 | 0.319 | 0.319 | 0.294 | 22827 |
| 1733333400 | 0.318 | -0.004 | -1.24 | 0.324 | 0.324 | 0.299 | 16036 |
| 1733247000 | 0.322 | 0.031 | 10.65 | 0.292 | 0.322 | 0.291 | 23585 |
| 1733160600 | 0.291 | -0.018 | -5.83 | 0.309 | 0.319 | 0.291 | 10993 |
| 1732901400 | 0.309 | 0.003 | 0.98 | 0.307 | 0.309 | 0.28 | 22787 |
| 1732815000 | 0.306 | 0.002 | 0.66 | 0.306 | 0.308 | 0.295 | 4897 |
| 1732728600 | 0.304 | 0.031 | 11.36 | 0.28 | 0.309 | 0.28 | 27101 |
| 1732642200 | 0.273 | 0.007 | 2.63 | 0.31 | 0.317 | 0.273 | 37515 |
| 1732555800 | 0.266 | -0.051 | -16.09 | 0.317 | 0.325 | 0.266 | 71820 |
| 1732296600 | 0.317 | 0.003 | 0.96 | 0.315 | 0.327 | 0.299 | 9866 |
| 1732210200 | 0.314 | -0.003 | -0.95 | 0.317 | 0.317 | 0.31 | 13296 |
| 1732123800 | 0.317 | -0.001 | -0.31 | 0.318 | 0.328 | 0.312 | 5377 |
| 1732037400 | 0.318 | -0.004 | -1.24 | 0.322 | 0.3469999 | 0.311 | 35773 |
| 1731951000 | 0.322 | -0.013 | -3.88 | 0.335 | 0.336 | 0.32 | 3987 |
| 1731691800 | 0.335 | -0.015 | -4.29 | 0.35 | 0.352 | 0.33 | 24301 |
| 1731605400 | 0.35 | -0.033 | -8.62 | 0.364 | 0.38 | 0.33 | 66005 |
| 1731519000 | 0.383 | 0 | 0.00 | 0.383 | 0.383 | 0.383 | 0 |
| 1731432600 | 0.383 | 0 | 0.00 | 0.383 | 0.383 | 0.383 | 0 |
| 1731346200 | 0.383 | 0.063 | 19.69 | 0.32 | 0.46 | 0.315 | 187801 |
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
