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 | -0.005 | -1.19047619048 | 0.42 | 0.44 | 0.39 | 368645 | 0.42447291 | CS |
| 4 | 0.015 | 3.75 | 0.4 | 0.44 | 0.38 | 214302 | 0.41264917 | CS |
| 12 | 0.015 | 3.75 | 0.4 | 0.48 | 0.365 | 201024 | 0.42077113 | CS |
| 26 | 0.045 | 12.1621621622 | 0.37 | 0.48 | 0.345 | 238187 | 0.41330587 | CS |
| 52 | 0.065 | 18.5714285714 | 0.35 | 0.61 | 0.25 | 275456 | 0.42855348 | CS |
| 156 | -0.665 | -61.5740740741 | 1.08 | 1.1 | 0.25 | 238660 | 0.4537185 | CS |
| 260 | -0.665 | -61.5740740741 | 1.08 | 1.1 | 0.25 | 238660 | 0.4537185 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.4 | -0.025 | -5.88 | 0.42 | 0.42 | 0.39 | 399280 |
| 1738622400 | 0.425 | -0.005 | -1.16 | 0.435 | 0.435 | 0.415 | 171593 |
| 1738363200 | 0.43 | 0 | 0.00 | 0.435 | 0.435 | 0.43 | 200600 |
| 1738276800 | 0.43 | -0.005 | -1.15 | 0.43 | 0.44 | 0.42 | 542009 |
| 1738190400 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.405 | 529741 |
| 1738104000 | 0.42 | 0.0100001 | 2.44 | 0.415 | 0.42 | 0.415 | 56689 |
| 1738017600 | 0.4099999 | -0.005 | -1.20 | 0.425 | 0.425 | 0.405 | 272483 |
| 1737758400 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.42 | 0.415 | 52872 |
| 1737672000 | 0.4099999 | 0 | 0.00 | 0.415 | 0.42 | 0.4099999 | 483100 |
| 1737585600 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.42 | 0.405 | 81500 |
| 1737499200 | 0.405 | 0 | 0.00 | 0.4 | 0.4099999 | 0.39 | 209491 |
| 1737412800 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 20430 |
| 1737153600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 147700 |
| 1737067200 | 0.4099999 | 0.0049999 | 1.23 | 0.405 | 0.415 | 0.405 | 227520 |
| 1736980800 | 0.405 | 0.015 | 3.85 | 0.39 | 0.405 | 0.39 | 157500 |
| 1736894400 | 0.39 | 0.005 | 1.30 | 0.39 | 0.4 | 0.39 | 174500 |
| 1736808000 | 0.385 | -0.005 | -1.28 | 0.4 | 0.4 | 0.38 | 123495 |
| 1736548800 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 232504 |
| 1736462400 | 0.4 | 0.005 | 1.27 | 0.405 | 0.405 | 0.395 | 159000 |
| 1736376000 | 0.395 | -0.01 | -2.47 | 0.4 | 0.405 | 0.39 | 44036 |
| 1736289600 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 114479 |
| 1736203200 | 0.405 | 0 | 0.00 | 0.42 | 0.42 | 0.4 | 144808 |
| 1735944000 | 0.405 | 0.005 | 1.25 | 0.4 | 0.405 | 0.4 | 153500 |
| 1735857600 | 0.4 | 0.015 | 3.90 | 0.375 | 0.405 | 0.375 | 182718 |
| 1735684800 | 0.385 | 0.01 | 2.67 | 0.38 | 0.395 | 0.375 | 90386 |
| 1735598400 | 0.375 | -0.01 | -2.60 | 0.38 | 0.38 | 0.365 | 125992 |
| 1735339200 | 0.385 | 0.005 | 1.32 | 0.38 | 0.385 | 0.375 | 89623 |
| 1735069200 | 0.38 | -0.005 | -1.30 | 0.385 | 0.385 | 0.375 | 156621 |
| 1734993600 | 0.385 | -0.005 | -1.28 | 0.4 | 0.415 | 0.385 | 370079 |
| 1734734400 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 40600 |
| 1734648000 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 435287 |
| 1734561600 | 0.39 | -0.02 | -4.88 | 0.42 | 0.42 | 0.39 | 149488 |
| 1734475200 | 0.4099999 | -0.015 | -3.53 | 0.42 | 0.42 | 0.405 | 106637 |
| 1734388800 | 0.425 | -0.01 | -2.30 | 0.43 | 0.44 | 0.42 | 297800 |
| 1734129600 | 0.435 | -0.005 | -1.14 | 0.44 | 0.44 | 0.435 | 21000 |
| 1734043200 | 0.44 | 0.005 | 1.15 | 0.465 | 0.465 | 0.44 | 51606 |
| 1733956800 | 0.435 | 0 | 0.00 | 0.435 | 0.455 | 0.435 | 75000 |
| 1733870400 | 0.435 | 0 | 0.00 | 0.465 | 0.465 | 0.435 | 215521 |
| 1733784000 | 0.435 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 50950 |
| 1733524800 | 0.435 | -0.01 | -2.25 | 0.45 | 0.45 | 0.435 | 91835 |
| 1733438400 | 0.445 | -0.005 | -1.11 | 0.46 | 0.46 | 0.44 | 136800 |
| 1733352000 | 0.45 | 0.005 | 1.12 | 0.44 | 0.455 | 0.44 | 172743 |
| 1733265600 | 0.445 | -0.005 | -1.11 | 0.465 | 0.465 | 0.445 | 103000 |
| 1733179200 | 0.45 | 0 | 0.00 | 0.46 | 0.47 | 0.445 | 343427 |
| 1732920000 | 0.45 | 0.02 | 4.65 | 0.42 | 0.45 | 0.42 | 135450 |
| 1732833600 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 33092 |
| 1732747200 | 0.43 | -0.01 | -2.27 | 0.445 | 0.445 | 0.425 | 128276 |
| 1732660800 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.435 | 105000 |
| 1732574400 | 0.44 | -0.02 | -4.35 | 0.44 | 0.45 | 0.43 | 144755 |
| 1732315200 | 0.46 | 0 | 0.00 | 0.47 | 0.47 | 0.455 | 447074 |
| 1732228800 | 0.46 | 0.005 | 1.10 | 0.45 | 0.46 | 0.45 | 231672 |
| 1732142400 | 0.455 | 0.035 | 8.33 | 0.44 | 0.48 | 0.44 | 1095626 |
| 1732056000 | 0.42 | -0.01 | -2.33 | 0.415 | 0.425 | 0.4099999 | 378200 |
| 1731969600 | 0.43 | 0.01 | 2.38 | 0.425 | 0.44 | 0.42 | 142211 |
| 1731710400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.43 | 0.405 | 265800 |
| 1731624000 | 0.405 | 0.015 | 3.85 | 0.39 | 0.42 | 0.385 | 210300 |
| 1731537600 | 0.39 | -0.015 | -3.70 | 0.4 | 0.405 | 0.385 | 134974 |
| 1731451200 | 0.405 | -0.015 | -3.57 | 0.4099999 | 0.415 | 0.395 | 221980 |
| 1731364800 | 0.42 | -0.04 | -8.70 | 0.45 | 0.45 | 0.4099999 | 150546 |
| 1731105600 | 0.46 | 0.015 | 3.37 | 0.445 | 0.465 | 0.445 | 358027 |
| 1731019200 | 0.445 | 0.03 | 7.23 | 0.43 | 0.45 | 0.42 | 204000 |
| 1730932800 | 0.415 | -0.025 | -5.68 | 0.44 | 0.44 | 0.415 | 119580 |
| 1730846400 | 0.44 | 0.005 | 1.15 | 0.435 | 0.44 | 0.435 | 305006 |
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
