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 | 0.015 | 1.94805194805 | 0.77 | 0.81 | 0.77 | 17961 | 0.77 | DE |
| 4 | -0.075 | -8.72093023256 | 0.86 | 0.88 | 0.72 | 13604 | 0.81282784 | DE |
| 12 | 0.14 | 21.7054263566 | 0.645 | 0.885 | 0.5 | 19504 | 0.7209214 | DE |
| 26 | 0.015 | 1.94805194805 | 0.77 | 0.885 | 0.5 | 12430 | 0.7100442 | DE |
| 52 | -0.055 | -6.54761904762 | 0.84 | 0.97 | 0.5 | 9600 | 0.76903444 | DE |
| 156 | -0.66 | -45.6747404844 | 1.445 | 1.495 | 0.5 | 8607 | 0.85787577 | DE |
| 260 | -0.66 | -45.6747404844 | 1.445 | 1.495 | 0.5 | 8607 | 0.85787577 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 0.785 | 0.015 | 1.95 | 0.77 | 0.79 | 0.77 | 13860 |
| 1745512200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1745425800 | 0.77 | 0 | 0.00 | 0.785 | 0.81 | 0.77 | 43149 |
| 1745339400 | 0.77 | -0.02 | -2.53 | 0.77 | 0.77 | 0.77 | 10733 |
| 1744907400 | 0.79 | 0.02 | 2.60 | 0.77 | 0.795 | 0.77 | 12450 |
| 1744821000 | 0.77 | -0.04 | -4.94 | 0.8 | 0.8 | 0.77 | 8049 |
| 1744734600 | 0.81 | 0.01 | 1.25 | 0.72 | 0.81 | 0.72 | 14218 |
| 1744648200 | 0.8 | -0.005 | -0.62 | 0.78 | 0.8 | 0.78 | 8802 |
| 1744389000 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1744302600 | 0.805 | -0.01 | -1.23 | 0.85 | 0.85 | 0.8 | 21484 |
| 1744216200 | 0.8149999 | -0.04 | -4.68 | 0.81 | 0.845 | 0.81 | 13229 |
| 1744129800 | 0.855 | 0.005 | 0.59 | 0.81 | 0.855 | 0.81 | 12674 |
| 1744043400 | 0.85 | 0.025 | 3.03 | 0.8199999 | 0.85 | 0.76 | 36221 |
| 1743784200 | 0.825 | -0.035 | -4.07 | 0.87 | 0.87 | 0.825 | 31097 |
| 1743697800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 3074 |
| 1743611400 | 0.86 | -0.02 | -2.27 | 0.86 | 0.86 | 0.86 | 5000 |
| 1743525000 | 0.88 | 0.02 | 2.33 | 0.88 | 0.88 | 0.88 | 3290 |
| 1743438600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1605 |
| 1743183000 | 0.86 | -0.02 | -2.27 | 0.86 | 0.88 | 0.86 | 6193 |
| 1743096600 | 0.88 | 0.02 | 2.33 | 0.88 | 0.88 | 0.88 | 2501 |
| 1743010200 | 0.86 | -0.01 | -1.15 | 0.86 | 0.88 | 0.86 | 2915 |
| 1742923800 | 0.87 | 0.01 | 1.16 | 0.865 | 0.87 | 0.865 | 840 |
| 1742837400 | 0.86 | 0 | 0.00 | 0.875 | 0.875 | 0.86 | 2502 |
| 1742578200 | 0.86 | -0.005 | -0.58 | 0.88 | 0.88 | 0.86 | 7972 |
| 1742491800 | 0.865 | 0.025 | 2.98 | 0.86 | 0.885 | 0.86 | 9081 |
| 1742405400 | 0.84 | -0.03 | -3.45 | 0.84 | 0.85 | 0.84 | 1417 |
| 1742319000 | 0.87 | 0.015 | 1.75 | 0.85 | 0.87 | 0.85 | 10000 |
| 1742232600 | 0.855 | 0.005 | 0.59 | 0.86 | 0.86 | 0.855 | 828 |
| 1741973400 | 0.85 | 0.015 | 1.80 | 0.86 | 0.86 | 0.805 | 22262 |
| 1741887000 | 0.835 | -0.035 | -4.02 | 0.87 | 0.87 | 0.835 | 12488 |
| 1741800600 | 0.87 | 0.08 | 10.13 | 0.8 | 0.885 | 0.8 | 101511 |
| 1741714200 | 0.79 | 0.03 | 3.95 | 0.78 | 0.79 | 0.76 | 28867 |
| 1741627800 | 0.76 | 0.11 | 16.92 | 0.7 | 0.78 | 0.7 | 162322 |
| 1741368600 | 0.65 | 0.14 | 27.45 | 0.61 | 0.67 | 0.59 | 286277 |
| 1741282200 | 0.51 | -0.015 | -2.86 | 0.545 | 0.545 | 0.5 | 40259 |
| 1741195800 | 0.525 | -0.005 | -0.94 | 0.58 | 0.58 | 0.525 | 8353 |
| 1741109400 | 0.53 | -0.04 | -7.02 | 0.5699999 | 0.5699999 | 0.52 | 39951 |
| 1741023000 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.585 | 0.5699999 | 2110 |
| 1740763800 | 0.58 | -0.01 | -1.69 | 0.58 | 0.585 | 0.575 | 10877 |
| 1740677400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 13948 |
| 1740591000 | 0.59 | -0.01 | -1.67 | 0.6 | 0.62 | 0.59 | 28017 |
| 1740504600 | 0.6 | -0.02 | -3.23 | 0.62 | 0.62 | 0.6 | 13782 |
| 1740418200 | 0.62 | 0.025 | 4.20 | 0.595 | 0.62 | 0.59 | 16409 |
| 1740159000 | 0.595 | -0.025 | -4.03 | 0.62 | 0.62 | 0.595 | 3752 |
| 1740072600 | 0.62 | 0.03 | 5.08 | 0.595 | 0.62 | 0.595 | 1621 |
| 1739986200 | 0.59 | 0 | 0.00 | 0.615 | 0.62 | 0.59 | 12257 |
| 1739899800 | 0.59 | -0.02 | -3.28 | 0.615 | 0.615 | 0.59 | 95 |
| 1739813400 | 0.61 | -0.005 | -0.81 | 0.585 | 0.61 | 0.585 | 3896 |
| 1739554200 | 0.615 | 0 | 0.00 | 0.615 | 0.615 | 0.615 | 200 |
| 1739467800 | 0.615 | 0 | 0.00 | 0.6 | 0.615 | 0.6 | 650 |
| 1739381400 | 0.615 | -0.025 | -3.91 | 0.64 | 0.64 | 0.61 | 14059 |
| 1739295000 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.64 | 768 |
| 1739208600 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1738949400 | 0.63 | -0.01 | -1.56 | 0.635 | 0.67 | 0.63 | 2913 |
| 1738863000 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1738776600 | 0.64 | -0.005 | -0.78 | 0.645 | 0.645 | 0.64 | 9485 |
| 1738690200 | 0.645 | 0 | 0.00 | 0.64 | 0.645 | 0.64 | 2900 |
| 1738603800 | 0.645 | 0 | 0.00 | 0.67 | 0.67 | 0.645 | 1447 |
| 1738344600 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 950 |
| 1738258200 | 0.645 | -0.01 | -1.53 | 0.65 | 0.66 | 0.645 | 3804 |
| 1738171800 | 0.655 | -0.03 | -4.38 | 0.65 | 0.67 | 0.65 | 4825 |
| 1738085400 | 0.685 | 0.01 | 1.48 | 0.6899999 | 0.6899999 | 0.685 | 555 |
| 1737999000 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 9144 |
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
