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 | 0.99 | 1.04 | 0.83 | 1207936 | 0.91291255 | CS |
| 4 | -0.02 | -1.9801980198 | 1.01 | 1.2 | 0.83 | 768426 | 1.01672443 | CS |
| 12 | 0.31 | 45.5882352941 | 0.68 | 1.2 | 0.68 | 687410 | 0.89274502 | CS |
| 26 | -0.51 | -34 | 1.5 | 1.71 | 0.47 | 1056919 | 0.97700924 | CS |
| 52 | -1.16 | -53.9534883721 | 2.15 | 2.15 | 0.47 | 1035776 | 1.26948823 | CS |
| 156 | -2.74 | -73.4584450402 | 3.73 | 4.22 | 0.47 | 698407 | 2.10262787 | CS |
| 260 | -2.06 | -67.5409836066 | 3.05 | 4.22 | 0.47 | 598301 | 2.18187844 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.99 | 0 | 0.00 | 1.01 | 1.04 | 0.98 | 345940 |
| 1741902000 | 0.99 | 0.08 | 8.79 | 0.91 | 1 | 0.9 | 710103 |
| 1741815600 | 0.91 | -0.01 | -1.09 | 0.92 | 0.94 | 0.9 | 916413 |
| 1741729200 | 0.92 | 0.04 | 4.55 | 0.88 | 0.94 | 0.88 | 731693 |
| 1741642800 | 0.88 | -0.03 | -3.30 | 0.88 | 0.92 | 0.83 | 1551144 |
| 1741387200 | 0.91 | -0.08 | -8.08 | 0.99 | 0.99 | 0.85 | 2130327 |
| 1741300800 | 0.99 | -0.1 | -9.17 | 1.09 | 1.09 | 0.95 | 1079613 |
| 1741214400 | 1.09 | 0.02 | 1.87 | 1.08 | 1.12 | 1.06 | 936327 |
| 1741128000 | 1.07 | -0.05 | -4.46 | 1.1299999 | 1.1399999 | 1.06 | 978566 |
| 1741041600 | 1.12 | 0.01 | 0.90 | 1.1399999 | 1.18 | 1.09 | 216714 |
| 1740782400 | 1.11 | 0.01 | 0.91 | 1.08 | 1.1399999 | 1.08 | 256055 |
| 1740696000 | 1.1 | -0.06 | -5.17 | 1.1399999 | 1.15 | 1.1 | 289593 |
| 1740609600 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.16 | 1.12 | 331200 |
| 1740523200 | 1.12 | -0.05 | -4.27 | 1.15 | 1.15 | 1.11 | 278422 |
| 1740436800 | 1.17 | 0.02 | 1.74 | 1.17 | 1.2 | 1.12 | 375628 |
| 1740177600 | 1.15 | 0.01 | 0.88 | 1.15 | 1.2 | 1.15 | 1101842 |
| 1740091200 | 1.1399999 | 0.06 | 5.56 | 1.06 | 1.1399999 | 1.06 | 554255 |
| 1740004800 | 1.08 | -0.03 | -2.70 | 1.12 | 1.12 | 1.05 | 553879 |
| 1739918400 | 1.11 | 0.13 | 13.27 | 1.01 | 1.11 | 0.99 | 1075226 |
| 1739572800 | 0.98 | 0 | 0.00 | 1.01 | 1.04 | 0.96 | 533094 |
| 1739486400 | 0.98 | 0.06 | 6.52 | 0.92 | 1.01 | 0.92 | 701849 |
| 1739400000 | 0.92 | 0.06 | 6.98 | 0.88 | 0.92 | 0.87 | 265057 |
| 1739313600 | 0.86 | -0.05 | -5.49 | 0.92 | 0.92 | 0.86 | 285592 |
| 1739227200 | 0.91 | 0.07 | 8.33 | 0.85 | 0.91 | 0.85 | 649478 |
| 1738968000 | 0.84 | -0.01 | -1.18 | 0.84 | 0.85 | 0.8199999 | 545463 |
| 1738881600 | 0.85 | 0.06 | 7.59 | 0.8 | 0.85 | 0.8 | 1413411 |
| 1738795200 | 0.79 | -0.02 | -2.47 | 0.8199999 | 0.85 | 0.79 | 1674029 |
| 1738708800 | 0.81 | 0 | 0.00 | 0.8199999 | 0.83 | 0.8 | 443484 |
| 1738622400 | 0.81 | -0.02 | -2.41 | 0.85 | 0.85 | 0.8 | 565948 |
| 1738363200 | 0.83 | 0.0100001 | 1.22 | 0.81 | 0.84 | 0.81 | 474062 |
| 1738276800 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.85 | 0.8 | 970463 |
| 1738190400 | 0.81 | 0.03 | 3.85 | 0.79 | 0.81 | 0.78 | 449068 |
| 1738104000 | 0.78 | 0.03 | 4.00 | 0.75 | 0.78 | 0.75 | 203894 |
| 1738017600 | 0.75 | -0.06 | -7.41 | 0.8 | 0.8 | 0.74 | 583252 |
| 1737758400 | 0.81 | 0 | 0.00 | 0.81 | 0.83 | 0.81 | 407305 |
| 1737672000 | 0.81 | 0.03 | 3.85 | 0.77 | 0.81 | 0.76 | 499764 |
| 1737585600 | 0.78 | -0.02 | -2.50 | 0.81 | 0.81 | 0.78 | 203672 |
| 1737499200 | 0.8 | 0 | 0.00 | 0.81 | 0.8199999 | 0.8 | 1250966 |
| 1737412800 | 0.8 | -0.02 | -2.44 | 0.85 | 0.85 | 0.76 | 690412 |
| 1737153600 | 0.8199999 | -0.07 | -7.87 | 0.88 | 0.89 | 0.8199999 | 1566710 |
| 1737067200 | 0.89 | 0.03 | 3.49 | 0.87 | 0.91 | 0.86 | 497202 |
| 1736980800 | 0.86 | 0 | 0.00 | 0.87 | 0.88 | 0.85 | 660809 |
| 1736894400 | 0.86 | 0.05 | 6.17 | 0.8199999 | 0.87 | 0.8 | 620389 |
| 1736808000 | 0.81 | -0.02 | -2.41 | 0.8199999 | 0.8199999 | 0.76 | 756023 |
| 1736548800 | 0.83 | 0.0100001 | 1.22 | 0.8199999 | 0.83 | 0.8 | 254108 |
| 1736462400 | 0.8199999 | 0.0199999 | 2.50 | 0.8 | 0.8199999 | 0.8 | 159802 |
| 1736376000 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.77 | 231050 |
| 1736289600 | 0.81 | -0.01 | -1.22 | 0.83 | 0.86 | 0.79 | 667816 |
| 1736203200 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.84 | 0.79 | 388861 |
| 1735944000 | 0.83 | -0.03 | -3.49 | 0.88 | 0.88 | 0.83 | 553485 |
| 1735857600 | 0.86 | 0.1700001 | 24.64 | 0.77 | 0.87 | 0.75 | 1860366 |
| 1735684800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.73 | 0.6899999 | 568149 |
| 1735598400 | 0.6899999 | -0.06 | -8.00 | 0.74 | 0.74 | 0.6899999 | 569232 |
| 1735339200 | 0.75 | 0.02 | 2.74 | 0.71 | 0.75 | 0.71 | 502234 |
| 1735069200 | 0.73 | -0.01 | -1.35 | 0.75 | 0.75 | 0.72 | 177805 |
| 1734993600 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.7 | 858108 |
| 1734734400 | 0.75 | 0.07 | 10.29 | 0.68 | 0.75 | 0.68 | 725566 |
| 1734648000 | 0.68 | -0.02 | -2.86 | 0.71 | 0.72 | 0.68 | 677845 |
| 1734561600 | 0.7 | -0.04 | -5.41 | 0.74 | 0.77 | 0.7 | 1181461 |
| 1734475200 | 0.74 | 0.01 | 1.37 | 0.74 | 0.77 | 0.71 | 1234185 |
| 1734388800 | 0.73 | -0.04 | -5.19 | 0.77 | 0.77 | 0.72 | 1026571 |
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
