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 | 0.0296 | 7.89333333333 | 0.375 | 0.4046 | 0.3609 | 93353 | 0.38423809 | CS |
| 4 | -0.0189 | -4.46280991736 | 0.4235 | 0.4235 | 0.3 | 137317 | 0.35753307 | CS |
| 12 | -0.3354 | -45.3243243243 | 0.74 | 0.85 | 0.3 | 253746 | 0.62171549 | CS |
| 26 | -1.4454 | -78.1297297297 | 1.85 | 1.96 | 0.3 | 257015 | 0.79564895 | CS |
| 52 | -1.6254 | -80.0689655172 | 2.03 | 3.325 | 0.3 | 154905 | 1.05586589 | CS |
| 156 | -3.5954 | -89.885 | 4 | 8.82 | 0.3 | 151380 | 2.62223567 | CS |
| 260 | -5.5454 | -93.2 | 5.95 | 8.82 | 0.3 | 157387 | 3.52112914 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.4046 | 0.0029 | 0.72 | 0.4 | 0.4099999 | 0.4 | 82898 |
| 1745534100 | 0.4017 | 0.0147 | 3.80 | 0.3879 | 0.4045 | 0.3871 | 116270 |
| 1745447700 | 0.387 | 0.0103 | 2.73 | 0.375 | 0.3968999 | 0.375 | 81806 |
| 1745361300 | 0.3767 | 0.0077 | 2.09 | 0.37 | 0.3815 | 0.37 | 53502 |
| 1745274900 | 0.369 | -0.0038 | -1.02 | 0.375 | 0.381 | 0.3609 | 121635 |
| 1744929300 | 0.3728 | -0.0123 | -3.19 | 0.4 | 0.4001 | 0.36 | 148025 |
| 1744842900 | 0.3851 | 0.0051 | 1.34 | 0.3905 | 0.3998 | 0.3801 | 67868 |
| 1744756500 | 0.38 | -0.0024 | -0.63 | 0.385 | 0.3933 | 0.376 | 83113 |
| 1744670100 | 0.3824 | 0.0281 | 7.93 | 0.36 | 0.3854 | 0.3590999 | 147676 |
| 1744410900 | 0.3543 | 0.0188 | 5.60 | 0.338 | 0.36065 | 0.336 | 101344 |
| 1744324500 | 0.3355 | 0.0067 | 2.04 | 0.3267 | 0.34 | 0.3231 | 121901 |
| 1744238100 | 0.3288 | 0.0238 | 7.80 | 0.31 | 0.3361 | 0.3 | 138259 |
| 1744151700 | 0.305 | -0.0232 | -7.07 | 0.33 | 0.335 | 0.305 | 117606 |
| 1744065300 | 0.3282 | 0.0082 | 2.56 | 0.3202 | 0.33 | 0.3 | 239340 |
| 1743806100 | 0.32 | -0.01 | -3.03 | 0.335 | 0.3443 | 0.32 | 214067 |
| 1743719700 | 0.33 | -0.029 | -8.08 | 0.3589 | 0.36075 | 0.32 | 194100 |
| 1743633300 | 0.359 | -0.0203 | -5.35 | 0.3751 | 0.3751 | 0.35 | 235267 |
| 1743546900 | 0.3793 | -0.0107 | -2.74 | 0.396 | 0.396 | 0.375 | 151492 |
| 1743460500 | 0.39 | -0.0184 | -4.51 | 0.4091 | 0.4104999 | 0.3845 | 204728 |
| 1743201300 | 0.4084 | -0.0155 | -3.66 | 0.4235 | 0.4235 | 0.4084 | 71442 |
| 1743114900 | 0.4239 | -0.0111 | -2.55 | 0.42 | 0.435 | 0.42 | 93173 |
| 1743028500 | 0.435 | 0.0095 | 2.23 | 0.4274 | 0.44 | 0.42 | 170476 |
| 1742942100 | 0.4255 | -0.0054 | -1.25 | 0.435 | 0.4449 | 0.4255 | 208990 |
| 1742855700 | 0.4309 | 0.0075 | 1.77 | 0.43 | 0.4382 | 0.42 | 144117 |
| 1742596500 | 0.4234 | 0.0044 | 1.05 | 0.4267 | 0.43 | 0.4158 | 89573 |
| 1742510100 | 0.419 | 0.0005 | 0.12 | 0.419 | 0.4299 | 0.4069999 | 126744 |
| 1742423700 | 0.4185 | 0.0127 | 3.13 | 0.4031 | 0.430001 | 0.4031 | 176350 |
| 1742337300 | 0.4058 | -0.0673 | -14.23 | 0.484 | 0.484 | 0.4 | 314332 |
| 1742250900 | 0.4731 | 0.0121 | 2.62 | 0.4751 | 0.495 | 0.462 | 200488 |
| 1741991700 | 0.461 | 0.0029 | 0.63 | 0.452 | 0.474 | 0.45 | 194255 |
| 1741905300 | 0.4581 | -0.0069 | -1.48 | 0.453 | 0.46 | 0.4401 | 114161 |
| 1741818900 | 0.465 | 0.0049 | 1.06 | 0.4596 | 0.47 | 0.4436 | 150287 |
| 1741732500 | 0.4601 | 0.01 | 2.22 | 0.454 | 0.4667 | 0.4308 | 364707 |
| 1741646100 | 0.4501 | -0.0072 | -1.57 | 0.4698 | 0.4698 | 0.4363 | 309955 |
| 1741390500 | 0.4573 | -0.1947 | -29.86 | 0.4709 | 0.5 | 0.45 | 1121403 |
| 1741304100 | 0.652 | 0.0195001 | 3.08 | 0.6223 | 0.6697999 | 0.611 | 124253 |
| 1741217700 | 0.6324999 | 0.0090999 | 1.46 | 0.6689 | 0.6689 | 0.6306 | 83958 |
| 1741131300 | 0.6234 | -0.0469 | -7.00 | 0.6605 | 0.6605 | 0.6041 | 244526 |
| 1741044900 | 0.6703 | -0.0392 | -5.53 | 0.71 | 0.7176 | 0.67 | 139393 |
| 1740785700 | 0.7095 | 0.0235 | 3.43 | 0.679007 | 0.7207 | 0.679007 | 153071 |
| 1740699300 | 0.686 | -0.0168 | -2.39 | 0.701 | 0.7269 | 0.675 | 216522 |
| 1740612900 | 0.7028 | -0.0184 | -2.55 | 0.7211999 | 0.749 | 0.7 | 209031 |
| 1740526500 | 0.7211999 | -0.1266 | -14.93 | 0.8249 | 0.8397 | 0.7 | 452859 |
| 1740440100 | 0.8478 | 0.0652 | 8.33 | 0.7649 | 0.85 | 0.6822 | 4520386 |
| 1740180900 | 0.7826 | 0.1004 | 14.72 | 0.71 | 0.8199 | 0.71 | 427693 |
| 1740094500 | 0.6822 | -0.0278 | -3.92 | 0.7 | 0.7 | 0.669 | 136668 |
| 1740008100 | 0.71 | -0.0312 | -4.21 | 0.72 | 0.7237 | 0.7 | 521633 |
| 1739921700 | 0.7412 | -0.0008 | -0.11 | 0.75 | 0.75765 | 0.7332 | 58586 |
| 1739576100 | 0.742 | -0.0149 | -1.97 | 0.747051 | 0.755 | 0.7114 | 147569 |
| 1739489700 | 0.7569 | 0.0129 | 1.73 | 0.745 | 0.7594999 | 0.7346 | 38097 |
| 1739403300 | 0.744 | 0.002 | 0.27 | 0.745 | 0.7597 | 0.735 | 47178 |
| 1739316900 | 0.742 | -0.0168 | -2.21 | 0.76 | 0.76495 | 0.726 | 55882 |
| 1739230500 | 0.7588 | -0.0155 | -2.00 | 0.7889 | 0.7889 | 0.7538 | 39453 |
| 1738971300 | 0.7743 | -0.0103 | -1.31 | 0.7615 | 0.789201 | 0.76 | 49878 |
| 1738884900 | 0.7846 | -0.0136 | -1.70 | 0.7982 | 0.8 | 0.7518 | 63601 |
| 1738798500 | 0.7982 | 0.0182 | 2.33 | 0.78 | 0.8188 | 0.762 | 123383 |
| 1738712100 | 0.78 | 0.0499 | 6.83 | 0.737501 | 0.78 | 0.7251 | 57553 |
| 1738625700 | 0.7301 | -0.0005 | -0.07 | 0.7211 | 0.7467 | 0.72 | 111323 |
| 1738366500 | 0.7306 | -0.0284 | -3.74 | 0.76 | 0.76 | 0.717 | 105026 |
| 1738280100 | 0.759 | 0.029 | 3.97 | 0.74 | 0.7599 | 0.71 | 135894 |
| 1738193700 | 0.73 | -0.047 | -6.05 | 0.7805 | 0.7839 | 0.704 | 144132 |
| 1738107300 | 0.777 | -0.063 | -7.50 | 0.85 | 0.850216 | 0.762 | 165607 |
| 1738020900 | 0.84 | -0.0316 | -3.63 | 0.859701 | 0.8699 | 0.831 | 62988 |
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
