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 | -0.05 | -11.7647058824 | 0.425 | 0.425 | 0.365 | 2460518 | 0.37596582 | DE |
| 4 | -0.05 | -11.7647058824 | 0.425 | 0.425 | 0.365 | 1369098 | 0.40296916 | DE |
| 12 | -0.29 | -43.6090225564 | 0.665 | 0.7 | 0.365 | 1238014 | 0.46521395 | DE |
| 26 | -1.1 | -74.5762711864 | 1.475 | 1.475 | 0.365 | 1025955 | 0.6672031 | DE |
| 52 | -2.525 | -87.0689655172 | 2.9 | 3.945 | 0.365 | 836058 | 1.27049969 | DE |
| 156 | -105.125 | -99.644549763 | 105.5 | 119.5 | 0.365 | 432276 | 3.68352239 | DE |
| 260 | -109.625 | -99.6590909091 | 110 | 330 | 0.365 | 1560422 | 106.10180858 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 9255082 |
| 1734715800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 1455087 |
| 1734629400 | 0.375 | -0.025 | -6.25 | 0.4 | 0.4 | 0.375 | 1254778 |
| 1734543000 | 0.4 | -0.025 | -5.88 | 0.425 | 0.425 | 0.4 | 200000 |
| 1734456600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.396 | 137642 |
| 1734370200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1488 |
| 1734111000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2353 |
| 1734024600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 176993 |
| 1733938200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 586308 |
| 1733851800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 146608 |
| 1733765400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 23315 |
| 1733506200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 45558 |
| 1733419800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1576548 |
| 1733333400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1733247000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4501611 |
| 1733160600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 26480 |
| 1732901400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 44947 |
| 1732815000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1129176 |
| 1732728600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1831222 |
| 1732642200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4986759 |
| 1732555800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 6900100 |
| 1732296600 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 0 |
| 1732210200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 476820 |
| 1732123800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 4441710 |
| 1732037400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 101444 |
| 1731951000 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 65663 |
| 1731691800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 949719 |
| 1731605400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 2246180 |
| 1731519000 | 0.425 | -0.025 | -5.56 | 0.44 | 0.44 | 0.425 | 3573777 |
| 1731432600 | 0.45 | -0.025 | -5.26 | 0.475 | 0.475 | 0.45 | 512676 |
| 1731346200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 300000 |
| 1731087000 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 211107 |
| 1731000600 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 200 |
| 1730914200 | 0.475 | 0 | 0.00 | 0.475 | 0.475 | 0.475 | 21286 |
| 1730827800 | 0.475 | -0.05 | -9.52 | 0.525 | 0.525 | 0.475 | 745846 |
| 1730741400 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 664521 |
| 1730482200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1730395800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 150000 |
| 1730309400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 185871 |
| 1730223000 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.54 | 471838 |
| 1730136600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 56846 |
| 1729873800 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 178798 |
| 1729787400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 772288 |
| 1729701000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 19957 |
| 1729614600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 178571 |
| 1729528200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 2478703 |
| 1729269000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 213789 |
| 1729182600 | 0.55 | 0.025 | 4.76 | 0.525 | 0.5649999 | 0.525 | 4535484 |
| 1729096200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 3551094 |
| 1729009800 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 9762505 |
| 1728923400 | 0.575 | -0.075 | -11.54 | 0.65 | 0.65 | 0.575 | 204816 |
| 1728664200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 751734 |
| 1728577800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 317409 |
| 1728491400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 137212 |
| 1728405000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1332815 |
| 1728318600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 155714 |
| 1728059400 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.65 | 183333 |
| 1727973000 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7 | 0.65 | 162789 |
| 1727886600 | 0.65 | -0.04 | -5.80 | 0.65 | 0.65 | 0.65 | 208223 |
| 1727800200 | 0.6899999 | 0.0249999 | 3.76 | 0.665 | 0.6899999 | 0.64 | 916069 |
| 1727713800 | 0.665 | 0.025 | 3.91 | 0.665 | 0.665 | 0.665 | 12409812 |
| 1727454600 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 188061 |
| 1727368200 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 136335 |
| 1727281800 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 959349 |
| 1727195400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 4805 |
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
