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 | 0.0026 | 1.50289017341 | 0.173 | 0.182 | 0.17 | 68921 | 0.17513713 | DE |
| 4 | -0.0174 | -9.01554404145 | 0.193 | 0.195 | 0.162 | 87664 | 0.17249912 | DE |
| 12 | -0.1554 | -46.9486404834 | 0.331 | 0.3675 | 0.162 | 112127 | 0.25453442 | DE |
| 26 | -0.1964 | -52.7956989247 | 0.372 | 0.525 | 0.162 | 165185 | 0.36100717 | DE |
| 52 | -0.2654 | -60.1814058957 | 0.441 | 0.525 | 0.162 | 149473 | 0.38892775 | DE |
| 156 | -0.4464 | -71.768488746 | 0.622 | 0.63 | 0.162 | 133810 | 0.41069617 | DE |
| 260 | -0.4464 | -71.768488746 | 0.622 | 0.63 | 0.162 | 133810 | 0.41069617 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 0.1754 | 0.0002 | 0.11 | 0.18 | 0.18 | 0.171 | 84682 |
| 1734370200 | 0.1752 | 0.0014 | 0.81 | 0.17 | 0.182 | 0.17 | 71576 |
| 1734111000 | 0.1738 | -0.0052 | -2.91 | 0.177 | 0.18 | 0.1738 | 64986 |
| 1734024600 | 0.179 | 0.009 | 5.29 | 0.175 | 0.1797999 | 0.1722 | 77094 |
| 1733938200 | 0.17 | -0.0008 | -0.47 | 0.1729999 | 0.1729999 | 0.17 | 46265 |
| 1733851800 | 0.1708 | -0.004 | -2.29 | 0.1719999 | 0.1744 | 0.17 | 8678 |
| 1733765400 | 0.1748 | 0.0068 | 4.05 | 0.176 | 0.176 | 0.1682 | 73845 |
| 1733506200 | 0.168 | 0.0006 | 0.36 | 0.1656 | 0.1719999 | 0.1656 | 53449 |
| 1733419800 | 0.1674 | 0.001 | 0.60 | 0.1666 | 0.1696 | 0.1658 | 47368 |
| 1733333400 | 0.1664 | -0.0018 | -1.07 | 0.1671999 | 0.1746 | 0.1664 | 73166 |
| 1733247000 | 0.1682 | -0.0054 | -3.11 | 0.17 | 0.1768 | 0.1678 | 99827 |
| 1733160600 | 0.1736 | -0.0012 | -0.69 | 0.195 | 0.195 | 0.1674 | 197402 |
| 1732901400 | 0.1748 | 0.004 | 2.34 | 0.18 | 0.18 | 0.1706 | 49019 |
| 1732815000 | 0.1708 | 0.0018 | 1.07 | 0.1648 | 0.18 | 0.1648 | 84827 |
| 1732728600 | 0.169 | 0.001 | 0.60 | 0.168 | 0.177 | 0.1636 | 127367 |
| 1732642200 | 0.168 | 0.0016 | 0.96 | 0.1661999 | 0.168 | 0.162 | 110058 |
| 1732555800 | 0.1664 | -0.0084 | -4.81 | 0.1739999 | 0.179 | 0.1661999 | 144345 |
| 1732296600 | 0.1748 | -0.0002 | -0.11 | 0.1756 | 0.179 | 0.1716 | 119953 |
| 1732210200 | 0.175 | -0.0094 | -5.10 | 0.19 | 0.19 | 0.175 | 101958 |
| 1732123800 | 0.1844 | -0.0094 | -4.85 | 0.193 | 0.193 | 0.18 | 117424 |
| 1732037400 | 0.1938 | -0.0024 | -1.22 | 0.1964 | 0.198 | 0.19 | 82580 |
| 1731951000 | 0.1962 | -0.0036 | -1.80 | 0.199 | 0.2 | 0.1936 | 80906 |
| 1731691800 | 0.1998 | 0.0128 | 6.84 | 0.1872 | 0.1998 | 0.187 | 145736 |
| 1731605400 | 0.187 | -0.067 | -26.38 | 0.162 | 0.2 | 0.162 | 390120 |
| 1731519000 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1731432600 | 0.254 | 0 | 0.00 | 0.254 | 0.254 | 0.254 | 0 |
| 1731346200 | 0.254 | -0.005 | -1.93 | 0.259 | 0.26 | 0.251 | 89073 |
| 1731087000 | 0.259 | -0.002 | -0.77 | 0.2605 | 0.261 | 0.2555 | 45207 |
| 1731000600 | 0.261 | -0.005 | -1.88 | 0.2655 | 0.2655 | 0.259 | 105214 |
| 1730914200 | 0.266 | -0.004 | -1.48 | 0.27 | 0.2715 | 0.266 | 67307 |
| 1730827800 | 0.27 | 0.005 | 1.89 | 0.265 | 0.2725 | 0.265 | 84907 |
| 1730741400 | 0.265 | -0.0105 | -3.81 | 0.2785 | 0.2839999 | 0.265 | 197123 |
| 1730482200 | 0.2755 | 0.0135 | 5.15 | 0.262 | 0.2849999 | 0.2615 | 165081 |
| 1730395800 | 0.262 | 0.002 | 0.77 | 0.26 | 0.2635 | 0.26 | 58575 |
| 1730309400 | 0.26 | -0.0075 | -2.80 | 0.2655 | 0.27 | 0.26 | 396657 |
| 1730223000 | 0.2675 | -0.005 | -1.83 | 0.272 | 0.272 | 0.264 | 51231 |
| 1730136600 | 0.2725 | -0.0085 | -3.02 | 0.28 | 0.28 | 0.2615 | 156344 |
| 1729873800 | 0.281 | -0.011 | -3.77 | 0.292 | 0.292 | 0.28 | 169390 |
| 1729787400 | 0.292 | -0.0075 | -2.50 | 0.2995 | 0.2995 | 0.2905 | 61687 |
| 1729701000 | 0.2995 | -0.002 | -0.66 | 0.3015 | 0.3015 | 0.298 | 75718 |
| 1729614600 | 0.3015 | 0.0005 | 0.17 | 0.301 | 0.3015 | 0.298 | 45356 |
| 1729528200 | 0.301 | -0.005 | -1.63 | 0.306 | 0.306 | 0.299 | 74361 |
| 1729269000 | 0.306 | -0.002 | -0.65 | 0.297 | 0.3075 | 0.297 | 204824 |
| 1729182600 | 0.308 | -0.0255 | -7.65 | 0.31 | 0.328 | 0.296 | 289747 |
| 1729096200 | 0.3335 | 0 | 0.00 | 0.3335 | 0.3335 | 0.3335 | 0 |
| 1729009800 | 0.3335 | -0.001 | -0.30 | 0.334 | 0.335 | 0.331 | 32064 |
| 1728923400 | 0.3345 | -0.001 | -0.30 | 0.3355 | 0.3385 | 0.333 | 57335 |
| 1728664200 | 0.3355 | -0.0035 | -1.03 | 0.331 | 0.34 | 0.331 | 95796 |
| 1728577800 | 0.339 | 0 | 0.00 | 0.339 | 0.339 | 0.339 | 0 |
| 1728491400 | 0.339 | 0.003 | 0.89 | 0.336 | 0.342 | 0.333 | 102708 |
| 1728405000 | 0.336 | -0.003 | -0.88 | 0.339 | 0.339 | 0.3335 | 63055 |
| 1728318600 | 0.339 | -0.001 | -0.29 | 0.34 | 0.3415 | 0.337 | 35892 |
| 1728059400 | 0.34 | 0.005 | 1.49 | 0.335 | 0.353 | 0.335 | 144136 |
| 1727973000 | 0.335 | -0.005 | -1.47 | 0.333 | 0.34 | 0.333 | 22951 |
| 1727886600 | 0.34 | -0.001 | -0.29 | 0.341 | 0.341 | 0.3355 | 78423 |
| 1727800200 | 0.341 | -0.013 | -3.67 | 0.353 | 0.353 | 0.341 | 39528 |
| 1727713800 | 0.354 | 0.012 | 3.51 | 0.36 | 0.3615 | 0.3459999 | 186733 |
| 1727454600 | 0.342 | -0.0095 | -2.70 | 0.352 | 0.3535 | 0.3405 | 118380 |
| 1727368200 | 0.3515 | 0.0075001 | 2.18 | 0.3474999 | 0.3675 | 0.3464999 | 112771 |
| 1727281800 | 0.3439999 | 0.0134999 | 4.08 | 0.331 | 0.352 | 0.3295 | 398881 |
| 1727195400 | 0.3305 | -0.0025 | -0.75 | 0.334 | 0.3355 | 0.33 | 184471 |
| 1727109000 | 0.333 | -0.007 | -2.06 | 0.343 | 0.355 | 0.33 | 300240 |
| 1726849800 | 0.34 | -0.03 | -8.11 | 0.37 | 0.3715 | 0.334 | 348035 |
| 1726763400 | 0.37 | -0.0105 | -2.76 | 0.3835 | 0.3835 | 0.3685 | 85545 |
| 1726677000 | 0.3805 | 0.0025 | 0.66 | 0.38 | 0.3845 | 0.378 | 221785 |
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
