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 | 0.22 | 31.4285714286 | 0.7 | 0.92 | 0.7 | 229487 | 0.76740431 | CS |
| 4 | 0.08 | 9.52380952381 | 0.84 | 0.92 | 0.7 | 69533 | 0.76936456 | CS |
| 12 | -0.06 | -6.12244897959 | 0.98 | 1 | 0.7 | 44538 | 0.84384317 | CS |
| 26 | -0.01 | -1.0752688172 | 0.93 | 1.04 | 0.7 | 43596 | 0.91366192 | CS |
| 52 | -0.01 | -1.0752688172 | 0.93 | 1.04 | 0.7 | 43596 | 0.91366192 | CS |
| 156 | -0.01 | -1.0752688172 | 0.93 | 1.04 | 0.7 | 43596 | 0.91366192 | CS |
| 260 | -0.01 | -1.0752688172 | 0.93 | 1.04 | 0.7 | 43596 | 0.91366192 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 0.92 | 0.04 | 4.55 | 0.88 | 0.92 | 0.88 | 19000 |
| 1738276800 | 0.88 | 0.14 | 18.92 | 0.76 | 0.88 | 0.76 | 111383 |
| 1738190400 | 0.74 | 0 | 0.00 | 0.74 | 0.79 | 0.74 | 160500 |
| 1738104000 | 0.74 | -0.02 | -2.63 | 0.74 | 0.74 | 0.7 | 83000 |
| 1738017600 | 0.76 | 0 | 0.00 | 0.78 | 0.78 | 0.75 | 596051 |
| 1737758400 | 0.76 | 0.06 | 8.57 | 0.7 | 0.76 | 0.7 | 196501 |
| 1737672000 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.7 | 10000 |
| 1737585600 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1737499200 | 0.71 | -0.01 | -1.39 | 0.71 | 0.71 | 0.7 | 16700 |
| 1737412800 | 0.72 | -0.05 | -6.49 | 0.77 | 0.77 | 0.7 | 65329 |
| 1737153600 | 0.77 | -0.04 | -4.94 | 0.8 | 0.8 | 0.77 | 7500 |
| 1737067200 | 0.81 | 0.01 | 1.25 | 0.8 | 0.8199999 | 0.8 | 5602 |
| 1736980800 | 0.8 | 0 | 0.00 | 0.78 | 0.8 | 0.78 | 4500 |
| 1736894400 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.79 | 24000 |
| 1736808000 | 0.8 | -0.01 | -1.23 | 0.8 | 0.8 | 0.76 | 40833 |
| 1736548800 | 0.81 | -0.01 | -1.22 | 0.81 | 0.81 | 0.81 | 750 |
| 1736462400 | 0.8199999 | 0.0199999 | 2.50 | 0.81 | 0.8199999 | 0.81 | 8500 |
| 1736376000 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.8199999 | 0.8 | 8500 |
| 1736289600 | 0.83 | -0.02 | -2.35 | 0.85 | 0.86 | 0.83 | 14000 |
| 1736203200 | 0.85 | -0.01 | -1.16 | 0.88 | 0.88 | 0.85 | 12100 |
| 1735944000 | 0.86 | 0.02 | 2.38 | 0.84 | 0.89 | 0.84 | 24901 |
| 1735857600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.8199999 | 15000 |
| 1735684800 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 9000 |
| 1735598400 | 0.84 | 0 | 0.00 | 0.8199999 | 0.84 | 0.8199999 | 20000 |
| 1735339200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 2000 |
| 1735069200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 3220 |
| 1734993600 | 0.84 | 0 | 0.00 | 0.86 | 0.86 | 0.84 | 8156 |
| 1734734400 | 0.84 | -0.04 | -4.55 | 0.89 | 0.9 | 0.84 | 43200 |
| 1734648000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 100 |
| 1734561600 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 600 |
| 1734475200 | 0.88 | -0.01 | -1.12 | 0.89 | 0.89 | 0.87 | 15600 |
| 1734388800 | 0.89 | -0.05 | -5.32 | 0.93 | 0.94 | 0.89 | 31850 |
| 1734129600 | 0.94 | -0.02 | -2.08 | 0.94 | 0.94 | 0.94 | 4237 |
| 1734043200 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 600 |
| 1733956800 | 0.96 | 0.01 | 1.05 | 0.97 | 0.97 | 0.96 | 13450 |
| 1733870400 | 0.95 | -0.02 | -2.06 | 0.98 | 0.98 | 0.94 | 19100 |
| 1733784000 | 0.97 | 0.04 | 4.30 | 0.92 | 0.97 | 0.92 | 8000 |
| 1733524800 | 0.93 | -0.01 | -1.06 | 0.92 | 0.93 | 0.9 | 32833 |
| 1733438400 | 0.94 | -0.02 | -2.08 | 0.96 | 0.97 | 0.91 | 90000 |
| 1733352000 | 0.96 | 0.02 | 2.13 | 0.94 | 0.96 | 0.94 | 566500 |
| 1733265600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 7000 |
| 1733179200 | 0.94 | 0 | 0.00 | 0.95 | 0.95 | 0.94 | 6000 |
| 1732920000 | 0.94 | 0.01 | 1.08 | 0.92 | 0.95 | 0.92 | 6000 |
| 1732833600 | 0.93 | 0.04 | 4.49 | 0.89 | 0.93 | 0.89 | 18750 |
| 1732747200 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 3000 |
| 1732660800 | 0.89 | 0 | 0.00 | 0.88 | 0.89 | 0.87 | 27900 |
| 1732574400 | 0.89 | -0.01 | -1.11 | 0.9 | 0.9 | 0.89 | 16800 |
| 1732315200 | 0.9 | 0.02 | 2.27 | 0.9 | 0.9 | 0.9 | 5650 |
| 1732228800 | 0.88 | -0.04 | -4.35 | 0.9 | 0.9 | 0.88 | 9022 |
| 1732142400 | 0.92 | 0 | 0.00 | 0.92 | 0.93 | 0.91 | 30500 |
| 1732056000 | 0.92 | 0.02 | 2.22 | 0.92 | 0.92 | 0.92 | 2500 |
| 1731969600 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 800 |
| 1731710400 | 0.92 | 0.02 | 2.22 | 0.91 | 0.92 | 0.91 | 11500 |
| 1731624000 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9 | 0.9 | 8000 |
| 1731537600 | 0.91 | 0 | 0.00 | 0.91 | 0.92 | 0.91 | 15500 |
| 1731451200 | 0.91 | -0.06 | -6.19 | 0.96 | 0.96 | 0.9 | 62145 |
| 1731364800 | 0.97 | -0.01 | -1.02 | 0.98 | 1 | 0.97 | 33000 |
| 1731105600 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 500 |
| 1731019200 | 0.98 | 0.02 | 2.08 | 0.96 | 0.98 | 0.96 | 68029 |
| 1730932800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 500 |
| 1730846400 | 0.96 | 0.02 | 2.13 | 0.94 | 0.96 | 0.94 | 34500 |
| 1730760000 | 0.94 | -0.02 | -2.08 | 0.96 | 0.96 | 0.94 | 23000 |
| 1730497200 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 10000 |
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
