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 | 0.22 | 13.8364779874 | 1.59 | 1.9 | 1.57 | 50219 | 1.77298884 | CS |
| 4 | 0.34 | 23.1292517007 | 1.47 | 1.9 | 1.41 | 39120 | 1.67737057 | CS |
| 12 | 0.11 | 6.47058823529 | 1.7 | 1.9 | 1.35 | 65814 | 1.57634012 | CS |
| 26 | 0.43 | 31.1594202899 | 1.38 | 1.96 | 1.29 | 82901 | 1.57715403 | CS |
| 52 | 0.94 | 108.045977011 | 0.87 | 1.96 | 0.7 | 82361 | 1.29257468 | CS |
| 156 | 0.34 | 23.1292517007 | 1.47 | 1.96 | 0.7 | 51089 | 1.28949082 | CS |
| 260 | 0.61 | 50.8333333333 | 1.2 | 1.96 | 0.6 | 62491 | 1.32069231 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 1.81 | -0.01 | -0.55 | 1.58 | 1.9 | 1.58 | 41920 |
| 1738363200 | 1.82 | -0.01 | -0.55 | 1.81 | 1.83 | 1.79 | 22970 |
| 1738276800 | 1.83 | 0.16 | 9.58 | 1.69 | 1.86 | 1.6299999 | 119549 |
| 1738190400 | 1.67 | -0.07 | -4.02 | 1.79 | 1.8 | 1.67 | 31321 |
| 1738104000 | 1.74 | 0.06 | 3.57 | 1.67 | 1.74 | 1.66 | 41900 |
| 1738017600 | 1.68 | -0.08 | -4.55 | 1.59 | 1.7 | 1.57 | 35354 |
| 1737758400 | 1.76 | -0.02 | -1.12 | 1.79 | 1.79 | 1.7 | 23362 |
| 1737672000 | 1.78 | 0.01 | 0.56 | 1.78 | 1.79 | 1.76 | 42439 |
| 1737585600 | 1.77 | 0.01 | 0.57 | 1.74 | 1.8 | 1.74 | 34475 |
| 1737499200 | 1.76 | 0.01 | 0.57 | 1.75 | 1.76 | 1.74 | 63827 |
| 1737412800 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.6299999 | 12898 |
| 1737153600 | 1.74 | 0.13 | 8.07 | 1.6 | 1.74 | 1.6 | 60284 |
| 1737067200 | 1.61 | 0 | 0.00 | 1.56 | 1.62 | 1.56 | 12100 |
| 1736980800 | 1.61 | 0.01 | 0.63 | 1.6 | 1.61 | 1.6 | 38070 |
| 1736894400 | 1.6 | 0.07 | 4.58 | 1.53 | 1.6 | 1.53 | 42850 |
| 1736808000 | 1.53 | -0.01 | -0.65 | 1.46 | 1.55 | 1.46 | 60878 |
| 1736548800 | 1.54 | 0.06 | 4.05 | 1.49 | 1.55 | 1.49 | 43200 |
| 1736462400 | 1.48 | 0.03 | 2.07 | 1.49 | 1.5 | 1.48 | 23663 |
| 1736376000 | 1.45 | 0.01 | 0.69 | 1.45 | 1.46 | 1.41 | 18720 |
| 1736289600 | 1.44 | 0 | 0.00 | 1.44 | 1.49 | 1.43 | 35706 |
| 1736203200 | 1.44 | -0.03 | -2.04 | 1.47 | 1.5 | 1.44 | 18836 |
| 1735944000 | 1.47 | 0.04 | 2.80 | 1.44 | 1.47 | 1.4 | 109907 |
| 1735857600 | 1.43 | 0 | 0.00 | 1.4 | 1.46 | 1.3799999 | 47630 |
| 1735684800 | 1.43 | 0.05 | 3.62 | 1.35 | 1.43 | 1.35 | 33800 |
| 1735598400 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.41 | 1.36 | 177478 |
| 1735339200 | 1.43 | -0.04 | -2.72 | 1.48 | 1.48 | 1.3799999 | 121375 |
| 1735069200 | 1.47 | 0.01 | 0.68 | 1.46 | 1.49 | 1.41 | 93127 |
| 1734993600 | 1.46 | -0.01 | -0.68 | 1.46 | 1.46 | 1.43 | 114051 |
| 1734734400 | 1.47 | 0.07 | 5.00 | 1.35 | 1.49 | 1.35 | 39476 |
| 1734648000 | 1.4 | -0.11 | -7.28 | 1.47 | 1.47 | 1.35 | 221525 |
| 1734561600 | 1.51 | 0.02 | 1.34 | 1.48 | 1.51 | 1.45 | 81141 |
| 1734475200 | 1.49 | -0.06 | -3.87 | 1.54 | 1.55 | 1.45 | 104059 |
| 1734388800 | 1.55 | -0.04 | -2.52 | 1.59 | 1.59 | 1.55 | 32399 |
| 1734129600 | 1.59 | 0.01 | 0.63 | 1.58 | 1.61 | 1.55 | 56821 |
| 1734043200 | 1.58 | -0.04 | -2.47 | 1.62 | 1.6299999 | 1.55 | 47700 |
| 1733956800 | 1.62 | 0.06 | 3.85 | 1.53 | 1.6299999 | 1.53 | 93490 |
| 1733870400 | 1.56 | -0.02 | -1.27 | 1.58 | 1.59 | 1.53 | 148944 |
| 1733784000 | 1.58 | 0.01 | 0.64 | 1.57 | 1.59 | 1.57 | 30862 |
| 1733524800 | 1.57 | -0.05 | -3.09 | 1.62 | 1.62 | 1.55 | 177830 |
| 1733438400 | 1.62 | 0.06 | 3.85 | 1.6 | 1.6299999 | 1.6 | 18612 |
| 1733352000 | 1.56 | -0.07 | -4.29 | 1.58 | 1.7 | 1.56 | 61091 |
| 1733265600 | 1.6299999 | 0.03 | 1.87 | 1.57 | 1.6399999 | 1.54 | 309201 |
| 1733179200 | 1.6 | 0.01 | 0.63 | 1.59 | 1.62 | 1.57 | 55729 |
| 1732920000 | 1.59 | -0.03 | -1.85 | 1.65 | 1.65 | 1.58 | 29968 |
| 1732833600 | 1.62 | -0.02 | -1.22 | 1.65 | 1.66 | 1.6 | 23500 |
| 1732747200 | 1.6399999 | -0.01 | -0.61 | 1.71 | 1.71 | 1.62 | 10500 |
| 1732660800 | 1.65 | 0 | 0.00 | 1.65 | 1.72 | 1.6299999 | 38610 |
| 1732574400 | 1.65 | -0.02 | -1.20 | 1.65 | 1.67 | 1.65 | 25953 |
| 1732315200 | 1.67 | -0.03 | -1.76 | 1.72 | 1.79 | 1.67 | 16300 |
| 1732228800 | 1.7 | -0.04 | -2.30 | 1.78 | 1.78 | 1.67 | 92465 |
| 1732142400 | 1.74 | -0.04 | -2.25 | 1.8 | 1.82 | 1.69 | 103150 |
| 1732056000 | 1.78 | 0.02 | 1.14 | 1.8 | 1.8 | 1.69 | 61190 |
| 1731969600 | 1.76 | 0.13 | 7.98 | 1.61 | 1.78 | 1.6 | 53850 |
| 1731710400 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.65 | 1.59 | 14701 |
| 1731624000 | 1.59 | 0.07 | 4.61 | 1.53 | 1.6299999 | 1.53 | 37480 |
| 1731537600 | 1.52 | -0.1 | -6.17 | 1.6 | 1.6 | 1.52 | 84738 |
| 1731451200 | 1.62 | 0.03 | 1.89 | 1.61 | 1.62 | 1.58 | 39788 |
| 1731364800 | 1.59 | -0.11 | -6.47 | 1.7 | 1.72 | 1.59 | 160568 |
| 1731105600 | 1.7 | -0.06 | -3.41 | 1.76 | 1.78 | 1.7 | 87493 |
| 1731019200 | 1.76 | 0.06 | 3.53 | 1.74 | 1.87 | 1.6399999 | 125942 |
| 1730932800 | 1.7 | 0 | 0.00 | 1.71 | 1.71 | 1.65 | 145659 |
| 1730846400 | 1.7 | 0.02 | 1.19 | 1.7 | 1.71 | 1.67 | 73386 |
| 1730760000 | 1.68 | -0.02 | -1.18 | 1.71 | 1.73 | 1.68 | 82435 |
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
