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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 12415 |
| 1734993600 | 0.29 | 0.015 | 5.45 | 0.28 | 0.295 | 0.28 | 13500 |
| 1734734400 | 0.275 | 0.005 | 1.85 | 0.27 | 0.2849999 | 0.27 | 117885 |
| 1734648000 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.26 | 127798 |
| 1734561600 | 0.28 | -0.03 | -9.68 | 0.3 | 0.31 | 0.28 | 130392 |
| 1734475200 | 0.31 | 0.04 | 14.81 | 0.28 | 0.31 | 0.275 | 259713 |
| 1734388800 | 0.27 | 0.015 | 5.88 | 0.275 | 0.28 | 0.26 | 47654 |
| 1734129600 | 0.255 | -0.01 | -3.77 | 0.265 | 0.265 | 0.255 | 155220 |
| 1734043200 | 0.265 | -0.005 | -1.85 | 0.28 | 0.28 | 0.25 | 331815 |
| 1733956800 | 0.27 | -0.015 | -5.26 | 0.2849999 | 0.2849999 | 0.27 | 283163 |
| 1733870400 | 0.2849999 | 0.0049999 | 1.79 | 0.295 | 0.295 | 0.28 | 130004 |
| 1733784000 | 0.28 | -0.01 | -3.45 | 0.275 | 0.28 | 0.27 | 383318 |
| 1733524800 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.2849999 | 51278 |
| 1733438400 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 76443 |
| 1733352000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 27781 |
| 1733265600 | 0.29 | -0.01 | -3.33 | 0.32 | 0.335 | 0.29 | 539068 |
| 1733179200 | 0.3 | -0.065 | -17.81 | 0.36 | 0.36 | 0.3 | 603267 |
| 1732920000 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.36 | 33000 |
| 1732833600 | 0.365 | 0 | 0.00 | 0.36 | 0.365 | 0.36 | 17760 |
| 1732747200 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 68000 |
| 1732660800 | 0.365 | 0.005 | 1.39 | 0.365 | 0.365 | 0.36 | 29726 |
| 1732574400 | 0.36 | -0.01 | -2.70 | 0.375 | 0.375 | 0.36 | 144106 |
| 1732315200 | 0.37 | 0.005 | 1.37 | 0.38 | 0.38 | 0.365 | 25099 |
| 1732228800 | 0.365 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 98339 |
| 1732142400 | 0.365 | -0.025 | -6.41 | 0.37 | 0.38 | 0.36 | 253100 |
| 1732056000 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.38 | 87072 |
| 1731969600 | 0.39 | -0.005 | -1.27 | 0.42 | 0.42 | 0.385 | 308656 |
| 1731710400 | 0.395 | 0.025 | 6.76 | 0.395 | 0.43 | 0.365 | 1054926 |
| 1731624000 | 0.37 | -0.01 | -2.63 | 0.36 | 0.4 | 0.36 | 502120 |
| 1731537600 | 0.38 | 0.03 | 8.57 | 0.35 | 0.38 | 0.34 | 368319 |
| 1731451200 | 0.35 | 0.0050001 | 1.45 | 0.34 | 0.35 | 0.33 | 82616 |
| 1731364800 | 0.3449999 | -0.015 | -4.17 | 0.355 | 0.355 | 0.33 | 305719 |
| 1731105600 | 0.36 | 0.005 | 1.41 | 0.355 | 0.36 | 0.35 | 23619 |
| 1731019200 | 0.355 | 0.005 | 1.43 | 0.355 | 0.36 | 0.355 | 32275 |
| 1730932800 | 0.35 | -0.02 | -5.41 | 0.36 | 0.36 | 0.35 | 116803 |
| 1730846400 | 0.37 | -0.005 | -1.33 | 0.38 | 0.38 | 0.33 | 383571 |
| 1730760000 | 0.375 | -0.005 | -1.32 | 0.385 | 0.39 | 0.375 | 120660 |
| 1730497200 | 0.38 | 0.01 | 2.70 | 0.38 | 0.38 | 0.375 | 54803 |
| 1730410800 | 0.37 | -0.005 | -1.33 | 0.385 | 0.385 | 0.37 | 100835 |
| 1730324400 | 0.375 | 0.01 | 2.74 | 0.365 | 0.385 | 0.36 | 175863 |
| 1730238000 | 0.365 | 0.01 | 2.82 | 0.365 | 0.37 | 0.355 | 57500 |
| 1730151600 | 0.355 | 0.0100001 | 2.90 | 0.35 | 0.37 | 0.35 | 99700 |
| 1729892400 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.34 | 428419 |
| 1729806000 | 0.37 | 0.005 | 1.37 | 0.365 | 0.37 | 0.365 | 32100 |
| 1729719600 | 0.365 | -0.005 | -1.35 | 0.375 | 0.375 | 0.36 | 153044 |
| 1729633200 | 0.37 | 0 | 0.00 | 0.37 | 0.375 | 0.365 | 102615 |
| 1729546800 | 0.37 | -0.01 | -2.63 | 0.39 | 0.395 | 0.365 | 130990 |
| 1729287600 | 0.38 | 0 | 0.00 | 0.38 | 0.385 | 0.365 | 281569 |
| 1729201200 | 0.38 | -0.01 | -2.56 | 0.39 | 0.39 | 0.38 | 56651 |
| 1729114800 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.375 | 100845 |
| 1729028400 | 0.395 | 0.02 | 5.33 | 0.385 | 0.4 | 0.375 | 109796 |
| 1728682800 | 0.375 | 0.005 | 1.35 | 0.375 | 0.38 | 0.37 | 362893 |
| 1728596400 | 0.37 | 0.005 | 1.37 | 0.375 | 0.375 | 0.37 | 6500 |
| 1728510000 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1728423600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 12500 |
| 1728337200 | 0.365 | -0.005 | -1.35 | 0.38 | 0.38 | 0.36 | 54637 |
| 1728078000 | 0.37 | 0.005 | 1.37 | 0.365 | 0.37 | 0.365 | 19987 |
| 1727991600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.36 | 25500 |
| 1727905200 | 0.365 | -0.005 | -1.35 | 0.365 | 0.37 | 0.36 | 73610 |
| 1727818800 | 0.37 | 0.01 | 2.78 | 0.365 | 0.375 | 0.365 | 99028 |
| 1727732400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1727473200 | 0.36 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 51388 |
| 1727386800 | 0.36 | -0.005 | -1.37 | 0.37 | 0.39 | 0.355 | 143201 |
| 1727300400 | 0.365 | -0.015 | -3.95 | 0.37 | 0.38 | 0.36 | 142500 |
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
