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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 0.7 | -0.1999 | -22.21 | 0.78 | 0.78 | 0.58 | 51991 |
| 1742510400 | 0.8999 | 0.0465 | 5.45 | 0.9272 | 0.9272 | 0.8372 | 906 |
| 1742424000 | 0.8534 | 0.0472 | 5.85 | 0.769999 | 0.9179 | 0.769999 | 22650 |
| 1742337600 | 0.8062 | -0.0437 | -5.14 | 0.8499 | 0.8499 | 0.75 | 3470 |
| 1742251200 | 0.8499 | 0.0084 | 1.00 | 0.8 | 0.8499 | 0.8 | 4550 |
| 1741992000 | 0.8415 | 0.0215001 | 2.62 | 0.785 | 0.88 | 0.62 | 42257 |
| 1741905600 | 0.8199999 | 0 | 0.00 | 0.78 | 0.8199999 | 0.734999 | 10921 |
| 1741819200 | 0.8199999 | 0.0699999 | 9.33 | 0.8199999 | 0.8316 | 0.7271 | 42169 |
| 1741732800 | 0.75 | 0.1 | 15.38 | 0.6 | 0.75 | 0.6 | 38809 |
| 1741646400 | 0.65 | -0.0899 | -12.15 | 0.654999 | 0.72 | 0.575 | 66110 |
| 1741390800 | 0.7399 | 0.006399 | 0.87 | 0.72 | 0.7524 | 0.6 | 64939 |
| 1741304400 | 0.733501 | -0.099699 | -11.97 | 0.8599 | 0.8599 | 0.7085 | 7918 |
| 1741218000 | 0.8332 | 0.0533 | 6.83 | 0.78 | 0.85 | 0.744251 | 7527 |
| 1741131600 | 0.7799 | 0.0099 | 1.29 | 0.73 | 0.78 | 0.654186 | 92230 |
| 1741045200 | 0.77 | -0.09 | -10.47 | 0.86 | 0.86 | 0.7498 | 17182 |
| 1740786000 | 0.86 | 0.07 | 8.86 | 0.86 | 0.86 | 0.77 | 11555 |
| 1740699600 | 0.79 | -0.07 | -8.14 | 0.88 | 0.94 | 0.7792 | 7617 |
| 1740613200 | 0.86 | 0.01 | 1.18 | 0.98 | 0.98 | 0.77 | 18255 |
| 1740526800 | 0.85 | 0.04 | 4.94 | 0.8199999 | 0.85 | 0.7501 | 18174 |
| 1740440400 | 0.81 | -0.12 | -12.90 | 0.93 | 0.93 | 0.7601 | 76787 |
| 1740181200 | 0.93 | -0.22 | -19.13 | 1.1601 | 1.2329 | 0.9 | 172297 |
| 1740094800 | 1.15 | -0.15 | -11.54 | 1.17 | 1.25 | 1.05 | 55390 |
| 1740008400 | 1.3 | -0.07 | -5.11 | 1.35 | 1.37 | 1.25 | 16133 |
| 1739922000 | 1.37 | 0.09 | 7.03 | 1.27 | 1.4175 | 1.2549999 | 53125 |
| 1739576400 | 1.28 | -0.15 | -10.48 | 1.43 | 1.4301 | 1.25 | 72897 |
| 1739490000 | 1.4299 | 0.01 | 0.70 | 1.4035 | 1.43 | 1.3401 | 19310 |
| 1739403600 | 1.42 | -0.01 | -0.70 | 1.37 | 1.48 | 1.33 | 42192 |
| 1739317200 | 1.43 | -0.01 | -0.69 | 1.44 | 1.4401 | 1.32 | 10709 |
| 1739230800 | 1.44 | 0.12 | 9.10 | 1.4 | 1.5 | 1.27 | 121482 |
| 1738971600 | 1.3199 | 0 | 0.00 | 1.45 | 1.45 | 1.27 | 41249 |
| 1738885200 | 1.3199 | -0.16 | -10.82 | 1.3799999 | 1.5 | 1.3 | 253750 |
| 1738798800 | 1.48 | 0 | 0.01 | 1.5 | 1.5 | 1.4068 | 84457 |
| 1738712400 | 1.4799 | 0.01 | 0.67 | 1.5 | 1.5 | 1.27 | 56514 |
| 1738626000 | 1.47 | 0.14 | 10.52 | 1.25 | 1.49 | 1.15 | 79159 |
| 1738366800 | 1.3301 | 0.07 | 5.56 | 1.3368 | 1.5 | 1.2 | 151069 |
| 1738280400 | 1.26 | 0.08 | 6.78 | 1.235 | 1.35 | 1.2 | 179592 |
| 1738194000 | 1.18 | 0.05 | 4.42 | 1.2 | 1.23 | 1.04 | 322517 |
| 1738107600 | 1.1299999 | 0.04 | 3.67 | 1.2 | 1.2 | 1.01 | 42361 |
| 1738021200 | 1.09 | 0.09 | 9.00 | 1.04 | 1.19 | 0.906 | 62464 |
| 1737762000 | 1 | 0.23 | 29.87 | 0.8185 | 1.05 | 0.711 | 93600 |
| 1737675600 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1737589200 | 0.77 | -0.08 | -9.41 | 0.8025 | 0.83 | 0.74 | 18191 |
| 1737502800 | 0.85 | 0.25 | 41.67 | 0.6247 | 0.85 | 0.5425 | 71069 |
| 1737157200 | 0.6 | 0.009 | 1.52 | 0.6355 | 0.6355 | 0.6 | 5598 |
| 1737070800 | 0.591 | 0.0098 | 1.69 | 0.55 | 0.63 | 0.5499 | 54899 |
| 1736984400 | 0.5812 | -0.0488 | -7.75 | 0.6291 | 0.6355 | 0.52 | 33818 |
| 1736898000 | 0.63 | 0.0461 | 7.90 | 0.63 | 0.63 | 0.49 | 303 |
| 1736811600 | 0.5839 | 0.0289 | 5.21 | 0.52 | 0.5839 | 0.47 | 15310 |
| 1736552400 | 0.555 | -0.0962 | -14.77 | 0.575 | 0.5879 | 0.52 | 16535 |
| 1736379600 | 0.6512 | -0.0014 | -0.21 | 0.75 | 0.75 | 0.5595 | 24739 |
| 1736293200 | 0.6526 | -0.0935 | -12.53 | 0.72 | 0.7537509 | 0.65 | 13232 |
| 1736206800 | 0.7461 | 0.0762 | 11.37 | 0.7 | 0.79 | 0.7 | 54148 |
| 1735947600 | 0.6699 | 0.068769 | 11.44 | 0.606 | 0.67 | 0.6 | 23573 |
| 1735861200 | 0.601131 | 0.021131 | 3.64 | 0.638626 | 0.673 | 0.5899 | 14307 |
| 1735688400 | 0.58 | -0.15 | -20.55 | 0.71 | 0.71 | 0.5451 | 70711 |
| 1735602000 | 0.73 | -0.0399 | -5.18 | 0.75 | 0.75 | 0.65 | 115849 |
| 1735342800 | 0.7699 | -0.0401 | -4.95 | 0.81 | 0.81 | 0.67 | 59568 |
| 1735256400 | 0.81 | 0.168574 | 26.28 | 0.6906 | 0.845 | 0.6899999 | 101317 |
| 1735077840 | 0.641426 | 0.050475 | 8.54 | 0.5699999 | 0.641426 | 0.5353 | 45551 |
| 1734997200 | 0.590951 | 0.04525 | 8.29 | 0.5 | 0.62 | 0.5 | 56083 |
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
