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 | 0.17 | 9.88372093023 | 1.72 | 1.89 | 1.72 | 42474 | 1.78247324 | CS |
| 4 | -0.35 | -15.625 | 2.24 | 2.45 | 1.37 | 73189 | 1.78558615 | CS |
| 12 | 0.09 | 5 | 1.8 | 4.68 | 1.37 | 87072 | 2.80027462 | CS |
| 26 | 1.44 | 320 | 0.45 | 4.68 | 0.45 | 60799 | 2.72064456 | CS |
| 52 | 1.44 | 320 | 0.45 | 4.68 | 0.45 | 60799 | 2.72064456 | CS |
| 156 | 1.44 | 320 | 0.45 | 4.68 | 0.45 | 60799 | 2.72064456 | CS |
| 260 | 1.44 | 320 | 0.45 | 4.68 | 0.45 | 60799 | 2.72064456 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 1.81 | -0.04 | -2.16 | 1.87 | 1.87 | 1.78 | 63500 |
| 1740523200 | 1.85 | 0.1 | 5.71 | 1.75 | 1.89 | 1.75 | 39100 |
| 1740436800 | 1.75 | 0.01 | 0.57 | 1.77 | 1.81 | 1.75 | 27400 |
| 1740177600 | 1.74 | 0 | 0.00 | 1.78 | 1.82 | 1.74 | 46369 |
| 1740091200 | 1.74 | 0.02 | 1.16 | 1.72 | 1.79 | 1.72 | 36000 |
| 1740004800 | 1.72 | 0.01 | 0.58 | 1.8 | 1.85 | 1.72 | 83330 |
| 1739918400 | 1.71 | -0.07 | -3.93 | 1.77 | 1.83 | 1.71 | 76000 |
| 1739572800 | 1.78 | 0 | 0.00 | 1.7 | 1.8 | 1.69 | 47460 |
| 1739486400 | 1.78 | -0.05 | -2.73 | 1.78 | 1.82 | 1.74 | 55550 |
| 1739400000 | 1.83 | 0.08 | 4.57 | 1.74 | 1.83 | 1.67 | 85686 |
| 1739313600 | 1.75 | 0.03 | 1.74 | 1.72 | 1.81 | 1.65 | 49002 |
| 1739227200 | 1.72 | -0.04 | -2.27 | 1.73 | 1.73 | 1.62 | 98672 |
| 1738968000 | 1.76 | 0.06 | 3.53 | 1.68 | 1.76 | 1.56 | 48605 |
| 1738881600 | 1.7 | 0.02 | 1.19 | 1.65 | 1.7 | 1.54 | 73287 |
| 1738795200 | 1.68 | 0 | 0.00 | 1.58 | 1.68 | 1.45 | 46140 |
| 1738708800 | 1.68 | 0 | 0.00 | 1.61 | 1.68 | 1.37 | 127282 |
| 1738622400 | 1.68 | -0.52 | -23.64 | 1.9 | 2 | 1.59 | 224708 |
| 1738363200 | 2.2 | 0.02 | 0.92 | 2.18 | 2.22 | 1.95 | 115798 |
| 1738276800 | 2.18 | 0.06 | 2.83 | 2.24 | 2.45 | 2.13 | 46704 |
| 1738190400 | 2.12 | -0.82 | -27.89 | 2.55 | 2.55 | 2.1 | 231541 |
| 1738104000 | 2.94 | 0.21 | 7.69 | 2.87 | 3.1 | 2.83 | 111491 |
| 1738017600 | 2.73 | 0.43 | 18.70 | 2.71 | 2.99 | 2.61 | 195420 |
| 1737758400 | 2.3 | -2.25 | -49.45 | 4.59 | 4.6 | 1.84 | 701592 |
| 1737672000 | 4.55 | 0.1 | 2.25 | 4.57 | 4.68 | 4.55 | 254649 |
| 1737585600 | 4.45 | 0.15 | 3.49 | 4.35 | 4.5 | 4.3 | 185958 |
| 1737499200 | 4.3 | 0.18 | 4.37 | 4.18 | 4.3 | 4.12 | 178716 |
| 1737412800 | 4.12 | 0.27 | 7.01 | 4.09 | 4.19 | 4.03 | 275392 |
| 1737153600 | 3.85 | 0.17 | 4.62 | 3.76 | 3.98 | 3.75 | 250114 |
| 1737067200 | 3.68 | 0.12 | 3.37 | 3.65 | 3.74 | 3.65 | 85831 |
| 1736980800 | 3.56 | 0.21 | 6.27 | 3.59 | 3.64 | 3.54 | 111808 |
| 1736894400 | 3.35 | 0.09 | 2.76 | 3.34 | 3.4 | 3.2599999 | 110544 |
| 1736808000 | 3.2599999 | 0.08 | 2.52 | 3.3 | 3.34 | 3.16 | 90093 |
| 1736548800 | 3.18 | 0.22 | 7.43 | 3.12 | 3.2 | 3.05 | 158046 |
| 1736462400 | 2.96 | 0.08 | 2.78 | 2.9 | 3.05 | 2.9 | 136715 |
| 1736376000 | 2.88 | 0.36 | 14.29 | 2.75 | 2.92 | 2.72 | 188153 |
| 1736289600 | 2.52 | 0.32 | 14.55 | 2.36 | 2.52 | 2.36 | 31727 |
| 1736203200 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1735944000 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2599999 | 2.2 | 3129 |
| 1735857600 | 2.2599999 | 0.06 | 2.73 | 2.2599999 | 2.2599999 | 2.2599999 | 300 |
| 1735684800 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.2599999 | 2.2 | 2825 |
| 1735598400 | 2.2599999 | 0.16 | 7.62 | 2.2 | 2.2599999 | 2.1 | 5401 |
| 1735339200 | 2.1 | 0.05 | 2.44 | 2.18 | 2.18 | 1.75 | 4071 |
| 1735080000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1734993600 | 2.05 | -0.11 | -5.09 | 2.18 | 2.18 | 2 | 11402 |
| 1734734400 | 2.16 | 0.01 | 0.47 | 2.15 | 2.18 | 2.15 | 5394 |
| 1734648000 | 2.15 | 0.05 | 2.38 | 2.1 | 2.15 | 2.05 | 5270 |
| 1734561600 | 2.1 | 0.06 | 2.94 | 2.05 | 2.1 | 2 | 1505 |
| 1734475200 | 2.04 | -0.06 | -2.86 | 2.05 | 2.05 | 2 | 2300 |
| 1734388800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 798 |
| 1734129600 | 2.1 | 0.05 | 2.44 | 2.09 | 2.1 | 2.05 | 1533 |
| 1734043200 | 2.05 | 0.03 | 1.49 | 2.02 | 2.1 | 1.85 | 11500 |
| 1733956800 | 2.02 | 0.13 | 6.88 | 1.96 | 2.02 | 1.96 | 7697 |
| 1733870400 | 1.89 | -0.07 | -3.57 | 1.96 | 1.96 | 1.89 | 1240 |
| 1733784000 | 1.96 | 0.08 | 4.26 | 1.92 | 1.96 | 1.92 | 9295 |
| 1733524800 | 1.88 | 0.08 | 4.44 | 1.8 | 1.92 | 1.8 | 7561 |
| 1733438400 | 1.8 | 0 | 0.00 | 1.8 | 1.88 | 1.75 | 19375 |
| 1733352000 | 1.8 | 0.04 | 2.27 | 1.76 | 1.8 | 1.68 | 3119 |
| 1733265600 | 1.76 | 0.08 | 4.76 | 1.73 | 1.76 | 1.73 | 4491 |
| 1733179200 | 1.68 | -0.04 | -2.33 | 1.55 | 1.72 | 1.55 | 10609 |
| 1732920000 | 1.72 | 0.1 | 6.17 | 1.62 | 1.72 | 1.62 | 7781 |
| 1732833600 | 1.62 | 0.08 | 5.19 | 1.58 | 1.62 | 1.58 | 5821 |
| 1732747200 | 1.54 | 0.06 | 4.05 | 1.48 | 1.54 | 1.48 | 2300 |
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
