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 | 0.235 | 0.005 | 2.17 | 0.24 | 0.24 | 0.235 | 111050 |
| 1734993600 | 0.23 | -0.01 | -4.17 | 0.235 | 0.235 | 0.225 | 146955 |
| 1734734400 | 0.24 | 0.005 | 2.13 | 0.245 | 0.245 | 0.23 | 168370 |
| 1734648000 | 0.235 | 0.005 | 2.17 | 0.23 | 0.245 | 0.23 | 353594 |
| 1734561600 | 0.23 | -0.02 | -8.00 | 0.245 | 0.25 | 0.23 | 152514 |
| 1734475200 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 236920 |
| 1734388800 | 0.26 | 0.015 | 6.12 | 0.25 | 0.26 | 0.24 | 141647 |
| 1734129600 | 0.245 | -0.01 | -3.92 | 0.245 | 0.255 | 0.245 | 95156 |
| 1734043200 | 0.255 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 99450 |
| 1733956800 | 0.255 | -0.005 | -1.92 | 0.27 | 0.27 | 0.25 | 107886 |
| 1733870400 | 0.26 | 0 | 0.00 | 0.26 | 0.2849999 | 0.26 | 450968 |
| 1733784000 | 0.26 | 0.02 | 8.33 | 0.24 | 0.26 | 0.23 | 259192 |
| 1733524800 | 0.24 | 0.015 | 6.67 | 0.23 | 0.24 | 0.22 | 158001 |
| 1733438400 | 0.225 | -0.005 | -2.17 | 0.23 | 0.235 | 0.225 | 90453 |
| 1733352000 | 0.23 | 0 | 0.00 | 0.225 | 0.23 | 0.22 | 97547 |
| 1733265600 | 0.23 | -0.005 | -2.13 | 0.23 | 0.235 | 0.225 | 76817 |
| 1733179200 | 0.235 | -0.005 | -2.08 | 0.225 | 0.24 | 0.22 | 371851 |
| 1732920000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.23 | 155985 |
| 1732833600 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 48852 |
| 1732747200 | 0.245 | -0.005 | -2.00 | 0.245 | 0.25 | 0.24 | 154955 |
| 1732660800 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.24 | 154709 |
| 1732574400 | 0.255 | 0 | 0.00 | 0.245 | 0.255 | 0.245 | 129770 |
| 1732315200 | 0.255 | 0.005 | 2.00 | 0.25 | 0.255 | 0.245 | 100870 |
| 1732228800 | 0.25 | -0.005 | -1.96 | 0.27 | 0.27 | 0.24 | 211718 |
| 1732142400 | 0.255 | 0.02 | 8.51 | 0.235 | 0.255 | 0.23 | 334083 |
| 1732056000 | 0.235 | 0 | 0.00 | 0.23 | 0.235 | 0.225 | 217724 |
| 1731969600 | 0.235 | -0.005 | -2.08 | 0.24 | 0.245 | 0.23 | 199301 |
| 1731710400 | 0.24 | -0.01 | -4.00 | 0.245 | 0.245 | 0.235 | 79101 |
| 1731624000 | 0.25 | -0.005 | -1.96 | 0.26 | 0.26 | 0.235 | 243580 |
| 1731537600 | 0.255 | 0.025 | 10.87 | 0.24 | 0.26 | 0.235 | 276614 |
| 1731451200 | 0.23 | -0.005 | -2.13 | 0.235 | 0.25 | 0.225 | 597969 |
| 1731364800 | 0.235 | -0.01 | -4.08 | 0.235 | 0.24 | 0.23 | 183304 |
| 1731105600 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.24 | 301447 |
| 1731019200 | 0.25 | 0 | 0.00 | 0.25 | 0.26 | 0.24 | 306527 |
| 1730932800 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.225 | 819333 |
| 1730846400 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.25 | 409512 |
| 1730760000 | 0.27 | -0.015 | -5.26 | 0.29 | 0.29 | 0.265 | 221627 |
| 1730497200 | 0.2849999 | -0.025 | -8.06 | 0.31 | 0.31 | 0.2849999 | 151720 |
| 1730410800 | 0.31 | 0.005 | 1.64 | 0.315 | 0.315 | 0.305 | 192411 |
| 1730324400 | 0.305 | 0.015 | 5.17 | 0.29 | 0.315 | 0.29 | 422115 |
| 1730238000 | 0.29 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 134675 |
| 1730151600 | 0.29 | -0.015 | -4.92 | 0.31 | 0.31 | 0.29 | 95599 |
| 1729892400 | 0.305 | -0.005 | -1.61 | 0.31 | 0.31 | 0.305 | 38074 |
| 1729806000 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.3 | 297448 |
| 1729719600 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.32 | 87803 |
| 1729633200 | 0.325 | -0.015 | -4.41 | 0.335 | 0.34 | 0.32 | 171505 |
| 1729546800 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.33 | 142087 |
| 1729287600 | 0.34 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.335 | 158409 |
| 1729201200 | 0.34 | -0.005 | -1.45 | 0.34 | 0.35 | 0.34 | 93459 |
| 1729114800 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.34 | 248354 |
| 1729028400 | 0.35 | 0 | 0.00 | 0.355 | 0.36 | 0.35 | 245673 |
| 1728682800 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.36 | 0.3449999 | 172310 |
| 1728596400 | 0.3449999 | -0.005 | -1.43 | 0.355 | 0.355 | 0.3449999 | 171448 |
| 1728510000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1728423600 | 0.35 | -0.01 | -2.78 | 0.36 | 0.36 | 0.35 | 74056 |
| 1728337200 | 0.36 | 0.005 | 1.41 | 0.35 | 0.38 | 0.34 | 484063 |
| 1728078000 | 0.355 | 0 | 0.00 | 0.35 | 0.355 | 0.35 | 59437 |
| 1727991600 | 0.355 | 0 | 0.00 | 0.365 | 0.365 | 0.355 | 37052 |
| 1727905200 | 0.355 | 0 | 0.00 | 0.36 | 0.36 | 0.35 | 205655 |
| 1727818800 | 0.355 | -0.015 | -4.05 | 0.355 | 0.355 | 0.35 | 80165 |
| 1727732400 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1727473200 | 0.37 | 0 | 0.00 | 0.385 | 0.385 | 0.365 | 151855 |
| 1727386800 | 0.37 | -0.02 | -5.13 | 0.39 | 0.39 | 0.37 | 168506 |
| 1727300400 | 0.39 | 0.025 | 6.85 | 0.365 | 0.4 | 0.36 | 376102 |
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
