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 | -0.05 | -6.09756097561 | 0.82 | 0.85 | 0.77 | 46766 | 0.81094445 | CS |
| 4 | -0.03 | -3.75 | 0.8 | 0.9 | 0.71 | 86359 | 0.78818732 | CS |
| 12 | -0.17 | -18.085106383 | 0.94 | 1.1 | 0.71 | 87897 | 0.88110904 | CS |
| 26 | -0.44 | -36.3636363636 | 1.21 | 1.28 | 0.71 | 98860 | 0.9969652 | CS |
| 52 | -0.78 | -50.3225806452 | 1.55 | 2.05 | 0.71 | 110350 | 1.24243169 | CS |
| 156 | -1.61 | -67.6470588235 | 2.38 | 5.72 | 0.71 | 151929 | 2.4032655 | CS |
| 260 | -1.61 | -67.6470588235 | 2.38 | 5.72 | 0.71 | 151929 | 2.4032655 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 0.77 | -0.03 | -3.75 | 0.77 | 0.8 | 0.77 | 121533 |
| 1742938800 | 0.8 | -0.01 | -1.23 | 0.81 | 0.81 | 0.8 | 30258 |
| 1742852400 | 0.81 | -0.02 | -2.41 | 0.81 | 0.83 | 0.81 | 111610 |
| 1742593200 | 0.83 | 0.0100001 | 1.22 | 0.85 | 0.85 | 0.8199999 | 22545 |
| 1742506800 | 0.8199999 | 0.0199999 | 2.50 | 0.84 | 0.84 | 0.79 | 38334 |
| 1742420400 | 0.8 | -0.01 | -1.23 | 0.8199999 | 0.8199999 | 0.79 | 31082 |
| 1742334000 | 0.81 | 0.04 | 5.19 | 0.77 | 0.83 | 0.77 | 69605 |
| 1742247600 | 0.77 | 0.03 | 4.05 | 0.77 | 0.78 | 0.76 | 27055 |
| 1741988400 | 0.74 | 0.01 | 1.37 | 0.71 | 0.74 | 0.71 | 103812 |
| 1741902000 | 0.73 | -0.01 | -1.35 | 0.72 | 0.74 | 0.72 | 110451 |
| 1741815600 | 0.74 | -0.04 | -5.13 | 0.78 | 0.78 | 0.74 | 286124 |
| 1741729200 | 0.78 | -0.01 | -1.27 | 0.79 | 0.8 | 0.78 | 67215 |
| 1741642800 | 0.79 | -0.02 | -2.47 | 0.79 | 0.81 | 0.79 | 50297 |
| 1741387200 | 0.81 | 0 | 0.00 | 0.81 | 0.84 | 0.81 | 99389 |
| 1741300800 | 0.81 | -0.02 | -2.41 | 0.84 | 0.84 | 0.79 | 70177 |
| 1741214400 | 0.83 | -0.01 | -1.19 | 0.85 | 0.85 | 0.83 | 51811 |
| 1741128000 | 0.84 | 0.01 | 1.20 | 0.87 | 0.87 | 0.81 | 95458 |
| 1741041600 | 0.83 | 0.07 | 9.21 | 0.75 | 0.9 | 0.75 | 259458 |
| 1740782400 | 0.76 | -0.02 | -2.56 | 0.78 | 0.78 | 0.76 | 74391 |
| 1740696000 | 0.78 | -0.01 | -1.27 | 0.79 | 0.8 | 0.78 | 46650 |
| 1740609600 | 0.79 | -0.02 | -2.47 | 0.8 | 0.81 | 0.78 | 81464 |
| 1740523200 | 0.81 | -0.01 | -1.22 | 0.83 | 0.83 | 0.79 | 109888 |
| 1740436800 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.85 | 0.81 | 90438 |
| 1740177600 | 0.84 | -0.02 | -2.33 | 0.86 | 0.86 | 0.8199999 | 83706 |
| 1740091200 | 0.86 | -0.01 | -1.15 | 0.85 | 0.87 | 0.84 | 56882 |
| 1740004800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.84 | 51395 |
| 1739918400 | 0.87 | -0.01 | -1.14 | 0.87 | 0.88 | 0.86 | 40432 |
| 1739572800 | 0.88 | -0.01 | -1.12 | 0.91 | 0.91 | 0.88 | 80313 |
| 1739486400 | 0.89 | 0.01 | 1.14 | 0.91 | 0.91 | 0.88 | 35301 |
| 1739400000 | 0.88 | -0.01 | -1.12 | 0.88 | 0.89 | 0.87 | 30520 |
| 1739313600 | 0.89 | 0 | 0.00 | 0.86 | 0.89 | 0.86 | 48317 |
| 1739227200 | 0.89 | 0.01 | 1.14 | 0.9 | 0.91 | 0.88 | 129368 |
| 1738968000 | 0.88 | 0.01 | 1.15 | 0.9 | 0.9 | 0.86 | 67418 |
| 1738881600 | 0.87 | 0.01 | 1.16 | 0.85 | 0.87 | 0.85 | 25842 |
| 1738795200 | 0.86 | -0.03 | -3.37 | 0.89 | 0.89 | 0.86 | 31709 |
| 1738708800 | 0.89 | 0.08 | 9.88 | 0.84 | 0.93 | 0.84 | 194133 |
| 1738622400 | 0.81 | -0.08 | -8.99 | 0.9 | 0.9 | 0.81 | 289914 |
| 1738363200 | 0.89 | -0.02 | -2.20 | 0.93 | 0.93 | 0.88 | 58084 |
| 1738276800 | 0.91 | 0.01 | 1.11 | 0.88 | 0.94 | 0.88 | 149291 |
| 1738190400 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.89 | 71138 |
| 1738104000 | 0.93 | 0 | 0.00 | 0.93 | 0.94 | 0.91 | 90429 |
| 1738017600 | 0.93 | -0.02 | -2.11 | 0.94 | 0.94 | 0.91 | 124149 |
| 1737758400 | 0.95 | -0.01 | -1.04 | 0.96 | 0.97 | 0.94 | 86222 |
| 1737672000 | 0.96 | 0 | 0.00 | 0.96 | 0.97 | 0.95 | 19640 |
| 1737585600 | 0.96 | -0.02 | -2.04 | 0.97 | 0.98 | 0.96 | 34871 |
| 1737499200 | 0.98 | 0 | 0.00 | 0.96 | 0.98 | 0.95 | 133375 |
| 1737412800 | 0.98 | 0.01 | 1.03 | 0.98 | 0.98 | 0.96 | 31447 |
| 1737153600 | 0.97 | 0 | 0.00 | 0.97 | 0.98 | 0.96 | 73751 |
| 1737067200 | 0.97 | -0.01 | -1.02 | 0.98 | 0.99 | 0.96 | 72590 |
| 1736980800 | 0.98 | 0.01 | 1.03 | 0.98 | 1.03 | 0.96 | 41688 |
| 1736894400 | 0.97 | 0 | 0.00 | 0.98 | 1 | 0.95 | 118593 |
| 1736808000 | 0.97 | -0.03 | -3.00 | 1 | 1 | 0.96 | 89536 |
| 1736548800 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 1 | 69587 |
| 1736462400 | 1.04 | 0.05 | 5.05 | 1 | 1.05 | 0.99 | 96921 |
| 1736376000 | 0.99 | -0.06 | -5.71 | 1.04 | 1.04 | 0.98 | 115289 |
| 1736289600 | 1.05 | 0 | 0.00 | 1.08 | 1.08 | 1 | 111701 |
| 1736203200 | 1.05 | 0.06 | 6.06 | 1.02 | 1.1 | 1 | 315081 |
| 1735944000 | 0.99 | 0.01 | 1.02 | 1 | 1 | 0.98 | 43046 |
| 1735857600 | 0.98 | 0.05 | 5.38 | 0.94 | 0.98 | 0.94 | 58809 |
| 1735684800 | 0.93 | 0.03 | 3.33 | 0.89 | 0.93 | 0.88 | 113388 |
| 1735598400 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.88 | 128892 |
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
