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 | 0.025 | 3.0303030303 | 0.825 | 0.875 | 0.825 | 1310526 | 0.84873974 | DE |
| 4 | 0.175 | 25.9259259259 | 0.675 | 0.875 | 0.625 | 1570287 | 0.72677242 | DE |
| 12 | -0.275 | -24.4444444444 | 1.125 | 1.125 | 0.625 | 1593554 | 0.75050409 | DE |
| 26 | -0.375 | -30.612244898 | 1.225 | 1.6 | 0.625 | 1242723 | 0.95680552 | DE |
| 52 | 0.2 | 30.7692307692 | 0.65 | 1.65 | 0.625 | 1474132 | 0.99833425 | DE |
| 156 | -4.4 | -83.8095238095 | 5.25 | 5.9 | 0.525 | 1556113 | 1.38775292 | DE |
| 260 | -1 | -54.0540540541 | 1.85 | 6.4 | 0.525 | 1575397 | 2.4653843 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 23098 |
| 1735925400 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1735839000 | 0.85 | 0.025 | 3.03 | 0.825 | 0.875 | 0.825 | 4954748 |
| 1735666200 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 264257 |
| 1735579800 | 0.825 | 0.05 | 6.45 | 0.775 | 0.825 | 0.775 | 2568326 |
| 1735320600 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 500000 |
| 1735061400 | 0.775 | 0.025 | 3.33 | 0.75 | 0.775 | 0.75 | 652610 |
| 1734975000 | 0.75 | 0.11 | 17.19 | 0.64 | 0.75 | 0.64 | 2930666 |
| 1734715800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 870000 |
| 1734629400 | 0.64 | -0.035 | -5.19 | 0.7 | 0.7 | 0.625 | 2965603 |
| 1734543000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 208666 |
| 1734456600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 444734 |
| 1734370200 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.65 | 2437717 |
| 1734111000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1108896 |
| 1734024600 | 0.675 | 0.025 | 3.85 | 0.65 | 0.675 | 0.65 | 3461434 |
| 1733938200 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 2017553 |
| 1733851800 | 0.625 | -0.05 | -7.41 | 0.675 | 0.675 | 0.625 | 1286567 |
| 1733765400 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 1227332 |
| 1733506200 | 0.7 | 0.025 | 3.70 | 0.675 | 0.7 | 0.675 | 1207150 |
| 1733419800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.75 | 0.675 | 8913347 |
| 1733333400 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.7 | 349501 |
| 1733247000 | 0.75 | 0 | 0.00 | 0.8 | 0.8 | 0.75 | 807386 |
| 1733160600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 357065 |
| 1732901400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 32115 |
| 1732815000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 4338690 |
| 1732728600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 377045 |
| 1732642200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 719007 |
| 1732555800 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 1842859 |
| 1732296600 | 0.775 | 0.025 | 3.33 | 0.775 | 0.775 | 0.775 | 0 |
| 1732210200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 318149 |
| 1732123800 | 0.75 | 0.025 | 3.45 | 0.75 | 0.75 | 0.75 | 106742 |
| 1732037400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 2933746 |
| 1731951000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 144542 |
| 1731691800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 360899 |
| 1731605400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 2314534 |
| 1731519000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 0 |
| 1731432600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 213293 |
| 1731346200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1409323 |
| 1731087000 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 5038363 |
| 1731000600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 2122 |
| 1730914200 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 619670 |
| 1730827800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 301126 |
| 1730741400 | 0.725 | -0.075 | -9.38 | 0.8 | 0.8 | 0.725 | 6860537 |
| 1730482200 | 0.8 | 0 | 0.00 | 0.775 | 0.85 | 0.775 | 869624 |
| 1730395800 | 0.8 | 0 | 0.00 | 0.775 | 0.8 | 0.775 | 2198942 |
| 1730309400 | 0.8 | 0 | 0.00 | 0.775 | 0.85 | 0.775 | 3008897 |
| 1730223000 | 0.8 | 0.075 | 10.34 | 0.725 | 0.85 | 0.725 | 6814386 |
| 1730136600 | 0.725 | -0.175 | -19.44 | 0.9 | 0.9 | 0.725 | 4701407 |
| 1729873800 | 0.9 | -0.05 | -5.26 | 0.95 | 0.95 | 0.9 | 2281267 |
| 1729787400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1729701000 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 1278165 |
| 1729614600 | 0.95 | -0.025 | -2.56 | 0.95 | 0.95 | 0.95 | 65703 |
| 1729528200 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 901122 |
| 1729269000 | 0.975 | -0.05 | -4.88 | 1.025 | 1.025 | 0.975 | 2185275 |
| 1729182600 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 481912 |
| 1729096200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729009800 | 1.05 | 0 | 0.00 | 1.125 | 1.125 | 1.05 | 150000 |
| 1728923400 | 1.05 | 0 | 0.00 | 1.125 | 1.125 | 1.05 | 100493 |
| 1728664200 | 1.05 | 0 | 0.00 | 1.125 | 1.125 | 1.05 | 106492 |
| 1728577800 | 1.05 | 0.03 | 2.44 | 1.025 | 1.075 | 1.025 | 418781 |
| 1728491400 | 1.025 | -0.03 | -2.38 | 1.05 | 1.05 | 1.025 | 2719219 |
| 1728405000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 376086 |
| 1728318600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 225653 |
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
