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 | -0.04 | -5.6338028169 | 0.71 | 0.72 | 0.64 | 421961 | 0.69064354 | CS |
| 4 | -0.07 | -9.45945945946 | 0.74 | 0.84 | 0.64 | 984874 | 0.76653331 | CS |
| 12 | 0.09 | 15.5172413793 | 0.58 | 0.84 | 0.5 | 665146 | 0.72045628 | CS |
| 26 | 0.35 | 109.375 | 0.32 | 0.84 | 0.31 | 545296 | 0.64907785 | CS |
| 52 | 0.365 | 119.672131148 | 0.305 | 0.84 | 0.275 | 390032 | 0.55630895 | CS |
| 156 | -0.72 | -51.7985611511 | 1.39 | 1.66 | 0.275 | 243001 | 0.64912766 | CS |
| 260 | -2.51 | -78.9308176101 | 3.18 | 5.12 | 0.275 | 322372 | 1.953365 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741041600 | 0.7 | 0.02 | 2.94 | 0.68 | 0.71 | 0.67 | 852799 |
| 1740782400 | 0.68 | 0.02 | 3.03 | 0.66 | 0.6899999 | 0.66 | 201975 |
| 1740696000 | 0.66 | -0.05 | -7.04 | 0.7 | 0.71 | 0.66 | 429833 |
| 1740609600 | 0.71 | 0.01 | 1.43 | 0.6899999 | 0.72 | 0.6899999 | 149250 |
| 1740523200 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.67 | 475950 |
| 1740436800 | 0.71 | -0.04 | -5.33 | 0.75 | 0.75 | 0.71 | 481950 |
| 1740177600 | 0.75 | -0.07 | -8.54 | 0.8 | 0.8 | 0.74 | 941503 |
| 1740091200 | 0.8199999 | 0.0299999 | 3.80 | 0.79 | 0.83 | 0.79 | 961538 |
| 1740004800 | 0.79 | -0.01 | -1.25 | 0.81 | 0.81 | 0.78 | 619187 |
| 1739918400 | 0.8 | 0.03 | 3.90 | 0.77 | 0.83 | 0.77 | 846386 |
| 1739572800 | 0.77 | -0.03 | -3.75 | 0.81 | 0.84 | 0.77 | 1417091 |
| 1739486400 | 0.8 | 0.02 | 2.56 | 0.78 | 0.8 | 0.78 | 304971 |
| 1739400000 | 0.78 | 0 | 0.00 | 0.77 | 0.83 | 0.76 | 723089 |
| 1739313600 | 0.78 | -0.01 | -1.27 | 0.8 | 0.81 | 0.77 | 426473 |
| 1739227200 | 0.79 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.79 | 833394 |
| 1738968000 | 0.79 | 0.01 | 1.28 | 0.77 | 0.8199999 | 0.77 | 1714508 |
| 1738881600 | 0.78 | -0.01 | -1.27 | 0.78 | 0.8 | 0.77 | 1330847 |
| 1738795200 | 0.79 | 0.05 | 6.76 | 0.73 | 0.8 | 0.73 | 3191907 |
| 1738708800 | 0.74 | 0 | 0.00 | 0.74 | 0.75 | 0.71 | 2809952 |
| 1738622400 | 0.74 | 0 | 0.00 | 0.73 | 0.75 | 0.72 | 513238 |
| 1738363200 | 0.74 | -0.01 | -1.33 | 0.77 | 0.77 | 0.74 | 219328 |
| 1738276800 | 0.75 | -0.01 | -1.32 | 0.76 | 0.77 | 0.73 | 1348358 |
| 1738190400 | 0.76 | 0.02 | 2.70 | 0.74 | 0.76 | 0.72 | 2043790 |
| 1738104000 | 0.74 | 0.03 | 4.23 | 0.71 | 0.75 | 0.7 | 775324 |
| 1738017600 | 0.71 | -0.04 | -5.33 | 0.75 | 0.75 | 0.71 | 437875 |
| 1737758400 | 0.75 | 0.01 | 1.35 | 0.74 | 0.77 | 0.74 | 460116 |
| 1737672000 | 0.74 | 0.04 | 5.71 | 0.7 | 0.74 | 0.6899999 | 2610191 |
| 1737585600 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.6899999 | 392461 |
| 1737499200 | 0.72 | 0.02 | 2.86 | 0.72 | 0.74 | 0.7 | 430325 |
| 1737412800 | 0.7 | -0.02 | -2.78 | 0.73 | 0.73 | 0.68 | 140736 |
| 1737153600 | 0.72 | 0.0300001 | 4.35 | 0.6899999 | 0.73 | 0.67 | 504285 |
| 1737067200 | 0.6899999 | 0.0299999 | 4.55 | 0.68 | 0.6899999 | 0.66 | 401672 |
| 1736980800 | 0.66 | 0.01 | 1.54 | 0.64 | 0.66 | 0.63 | 205046 |
| 1736894400 | 0.65 | 0.03 | 4.84 | 0.64 | 0.66 | 0.64 | 196304 |
| 1736808000 | 0.62 | -0.05 | -7.46 | 0.65 | 0.65 | 0.61 | 227816 |
| 1736548800 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.63 | 601936 |
| 1736462400 | 0.67 | 0.05 | 8.06 | 0.63 | 0.67 | 0.63 | 407347 |
| 1736376000 | 0.62 | 0.02 | 3.33 | 0.58 | 0.63 | 0.58 | 1393660 |
| 1736289600 | 0.6 | 0.01 | 1.69 | 0.58 | 0.62 | 0.56 | 475222 |
| 1736203200 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.5699999 | 215071 |
| 1735944000 | 0.58 | 0.02 | 3.57 | 0.59 | 0.59 | 0.56 | 114899 |
| 1735857600 | 0.56 | 0 | 0.00 | 0.56 | 0.59 | 0.56 | 443490 |
| 1735684800 | 0.56 | 0.02 | 3.70 | 0.51 | 0.56 | 0.51 | 251018 |
| 1735598400 | 0.54 | 0 | 0.00 | 0.52 | 0.54 | 0.5 | 229725 |
| 1735339200 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.53 | 493167 |
| 1735069200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 36448 |
| 1734993600 | 0.55 | -0.02 | -3.51 | 0.58 | 0.58 | 0.55 | 129763 |
| 1734734400 | 0.5699999 | 0.0299999 | 5.56 | 0.53 | 0.58 | 0.52 | 466191 |
| 1734648000 | 0.54 | 0.02 | 3.85 | 0.51 | 0.54 | 0.5 | 158386 |
| 1734561600 | 0.52 | -0.03 | -5.45 | 0.545 | 0.55 | 0.52 | 243808 |
| 1734475200 | 0.55 | -0.01 | -1.79 | 0.55 | 0.55 | 0.54 | 136502 |
| 1734388800 | 0.56 | -0.01 | -1.75 | 0.56 | 0.56 | 0.55 | 297138 |
| 1734129600 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.55 | 517819 |
| 1734043200 | 0.5699999 | -0.02 | -3.39 | 0.5699999 | 0.58 | 0.56 | 398215 |
| 1733956800 | 0.59 | 0 | 0.00 | 0.59 | 0.6 | 0.5699999 | 441910 |
| 1733870400 | 0.59 | 0 | 0.00 | 0.58 | 0.6 | 0.58 | 177020 |
| 1733784000 | 0.59 | 0.03 | 5.36 | 0.58 | 0.62 | 0.58 | 655304 |
| 1733524800 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.55 | 341723 |
| 1733438400 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.58 | 0.5699999 | 285864 |
| 1733352000 | 0.58 | -0.01 | -1.69 | 0.58 | 0.59 | 0.5699999 | 128107 |
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
