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 | 0.125 | 11.3636363636 | 1.1 | 1.275 | 1.025 | 9586518 | 1.14964432 | DE |
| 4 | 0.225 | 22.5 | 1 | 1.275 | 0.975 | 6487268 | 1.07798953 | DE |
| 12 | 0.225 | 22.5 | 1 | 1.275 | 0.925 | 6754577 | 1.05856806 | DE |
| 26 | -0.325 | -20.9677419355 | 1.55 | 1.65 | 0.925 | 7164003 | 1.17646046 | DE |
| 52 | 0.83 | 210.126582278 | 0.395 | 2.2 | 0.29 | 17092091 | 1.07907969 | DE |
| 156 | -2.975 | -70.8333333333 | 4.2 | 4.5 | 0.245 | 13371066 | 1.23056226 | DE |
| 260 | 0.735 | 150 | 0.49 | 11.35 | 0.245 | 16037834 | 2.57641217 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1.225 | -0.03 | -2.00 | 1.225 | 1.275 | 1.2 | 10535710 |
| 1734629400 | 1.25 | 0.1 | 8.70 | 1.175 | 1.25 | 1.175 | 9778112 |
| 1734543000 | 1.15 | 0.08 | 6.98 | 1.075 | 1.175 | 1.075 | 8149980 |
| 1734456600 | 1.075 | -0.1 | -8.12 | 1.1 | 1.1 | 1.075 | 4856644 |
| 1734370200 | 1.17 | 0.1 | 8.84 | 1.125 | 1.2 | 1.1 | 13215554 |
| 1734111000 | 1.075 | -0.03 | -2.27 | 1.1 | 1.1 | 1.025 | 11932299 |
| 1734024600 | 1.1 | 0.1 | 10.00 | 1 | 1.1 | 0.975 | 9465368 |
| 1733938200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 4403057 |
| 1733851800 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 2535729 |
| 1733765400 | 1.05 | 0 | 0.00 | 1 | 1.05 | 1 | 5524633 |
| 1733506200 | 1.05 | 0.05 | 5.00 | 1 | 1.05 | 1 | 663941 |
| 1733419800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 5011440 |
| 1733333400 | 1.05 | 0.03 | 2.44 | 1.025 | 1.05 | 1 | 3037786 |
| 1733247000 | 1.025 | -0.01 | -0.49 | 1.05 | 1.05 | 1.02 | 2839510 |
| 1733160600 | 1.03 | 0.03 | 3.00 | 0.975 | 1.075 | 0.975 | 9811747 |
| 1732901400 | 1 | 0 | 0.00 | 1 | 1.075 | 0.975 | 9585052 |
| 1732815000 | 1 | -0.03 | -2.91 | 1 | 1 | 1 | 1806907 |
| 1732728600 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.975 | 5736668 |
| 1732642200 | 1 | -0.05 | -4.76 | 1.025 | 1.1 | 1 | 5324771 |
| 1732555800 | 1.05 | -0.03 | -2.33 | 1.075 | 1.075 | 1 | 7396960 |
| 1732296600 | 1.075 | 0.04 | 4.37 | 1 | 1.075 | 1 | 7578240 |
| 1732210200 | 1.03 | 0.03 | 3.00 | 1.025 | 1.03 | 1 | 5947230 |
| 1732123800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 5747353 |
| 1732037400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 5396980 |
| 1731951000 | 1.05 | -0.02 | -1.87 | 1.025 | 1.05 | 1.025 | 6771746 |
| 1731691800 | 1.07 | 0.05 | 4.39 | 1.025 | 1.075 | 1 | 7321117 |
| 1731605400 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 0.95 | 926157 |
| 1731519000 | 1.025 | -0.08 | -6.82 | 1.1 | 1.1 | 1.025 | 4181281 |
| 1731432600 | 1.1 | 0.1 | 10.00 | 1.025 | 1.125 | 1.025 | 17000796 |
| 1731346200 | 1 | 0.025 | 2.56 | 1.1 | 1.115 | 0.925 | 14209933 |
| 1731087000 | 0.975 | -0.045 | -4.41 | 0.975 | 0.975 | 0.95 | 2910685 |
| 1731000600 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.95 | 6370801 |
| 1730914200 | 1 | 0 | 0.00 | 1 | 1 | 0.95 | 6932561 |
| 1730827800 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 0.975 | 16600751 |
| 1730741400 | 1.05 | 0 | 0.00 | 1.05 | 1.075 | 1.05 | 3704358 |
| 1730482200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 4813252 |
| 1730395800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 4859479 |
| 1730309400 | 1.1 | 0.08 | 7.32 | 1.025 | 1.125 | 1 | 10165247 |
| 1730223000 | 1.025 | -0.08 | -6.82 | 1.05 | 1.05 | 1.025 | 4812773 |
| 1730136600 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1.05 | 3777925 |
| 1729873800 | 1.075 | -0.03 | -2.27 | 1.125 | 1.175 | 1.0625 | 25951426 |
| 1729787400 | 1.1 | 0.13 | 12.82 | 0.975 | 1.15 | 0.975 | 13375390 |
| 1729701000 | 0.975 | 0 | 0.00 | 0.975 | 0.99 | 0.975 | 1755618 |
| 1729614600 | 0.975 | -0.025 | -2.50 | 0.975 | 1 | 0.975 | 2552723 |
| 1729528200 | 1 | 0.025 | 2.56 | 0.975 | 1.025 | 0.949 | 3904961 |
| 1729269000 | 0.975 | -0.055 | -5.34 | 0.975 | 0.99 | 0.975 | 1808067 |
| 1729182600 | 1.03 | 0.03 | 3.00 | 1 | 1.03 | 0.975 | 2660248 |
| 1729096200 | 1 | -0.075 | -6.98 | 1.075 | 1.15 | 1 | 7821683 |
| 1729009800 | 1.075 | 0.01 | 1.42 | 1.125 | 1.15 | 1.05 | 17408846 |
| 1728923400 | 1.06 | 0.04 | 3.41 | 1.025 | 1.06 | 0.975 | 8923941 |
| 1728664200 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 4000180 |
| 1728577800 | 1.025 | 0 | 0.49 | 1 | 1.025 | 1 | 4414380 |
| 1728491400 | 1.02 | 0.01 | 0.99 | 1 | 1.02 | 0.975 | 4293075 |
| 1728405000 | 1.01 | 0.02 | 2.02 | 1 | 1.01 | 1 | 4482389 |
| 1728318600 | 0.99 | -0.035 | -3.41 | 1.025 | 1.025 | 0.99 | 5012482 |
| 1728059400 | 1.025 | -0.08 | -6.82 | 1.025 | 1.025 | 1.025 | 3838510 |
| 1727973000 | 1.1 | 0.03 | 2.33 | 1.075 | 1.1 | 1 | 5518163 |
| 1727886600 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 2513747 |
| 1727800200 | 1.075 | -0.03 | -2.27 | 1.075 | 1.125 | 1.075 | 9808589 |
| 1727713800 | 1.1 | 0.08 | 7.32 | 1.05 | 1.1 | 1.0275 | 8686742 |
| 1727454600 | 1.025 | -0.08 | -6.82 | 1 | 1.025 | 1 | 4614983 |
| 1727368200 | 1.1 | 0.08 | 7.32 | 1.025 | 1.1 | 1 | 6881325 |
| 1727281800 | 1.025 | 0.01 | 0.99 | 1.025 | 1.025 | 1.025 | 3387751 |
| 1727195400 | 1.0149999 | -0.07 | -6.02 | 1.05 | 1.05 | 1.0149999 | 4493666 |
| 1727109000 | 1.08 | 0.01 | 0.47 | 1.075 | 1.08 | 1.05 | 4275410 |
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
