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 | 0.44 | 0.48 | 0.42 | 45731 | 0.45035033 | CS |
| 4 | 0.015 | 3.52941176471 | 0.425 | 0.48 | 0.4 | 44513 | 0.43780208 | CS |
| 12 | -0.01 | -2.22222222222 | 0.45 | 0.53 | 0.4 | 44312 | 0.45145441 | CS |
| 26 | -0.11 | -20 | 0.55 | 0.74 | 0.4 | 65914 | 0.48786772 | CS |
| 52 | -0.18 | -29.0322580645 | 0.62 | 0.77 | 0.4 | 51174 | 0.50677913 | CS |
| 156 | -0.92 | -67.6470588235 | 1.36 | 1.98 | 0.4 | 58819 | 0.88690776 | CS |
| 260 | 0.19 | 76 | 0.25 | 3.37 | 0.19 | 103709 | 1.26147821 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 0.445 | -0.02 | -4.30 | 0.47 | 0.47 | 0.44 | 104100 |
| 1727300400 | 0.465 | 0 | 0.00 | 0.465 | 0.48 | 0.465 | 21632 |
| 1727214000 | 0.465 | 0.035 | 8.14 | 0.435 | 0.47 | 0.435 | 68275 |
| 1727127600 | 0.43 | 0.01 | 2.38 | 0.425 | 0.445 | 0.425 | 29150 |
| 1726868400 | 0.42 | -0.005 | -1.18 | 0.44 | 0.44 | 0.42 | 5500 |
| 1726782000 | 0.425 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 45975 |
| 1726695600 | 0.425 | -0.01 | -2.30 | 0.42 | 0.435 | 0.42 | 40552 |
| 1726609200 | 0.435 | -0.01 | -2.25 | 0.445 | 0.45 | 0.435 | 47208 |
| 1726522800 | 0.445 | -0.02 | -4.30 | 0.475 | 0.475 | 0.44 | 147150 |
| 1726263600 | 0.465 | 0.02 | 4.49 | 0.45 | 0.47 | 0.45 | 78000 |
| 1726177200 | 0.445 | 0.01 | 2.30 | 0.43 | 0.445 | 0.425 | 28765 |
| 1726090800 | 0.435 | 0.015 | 3.57 | 0.42 | 0.44 | 0.42 | 18504 |
| 1726004400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1725918000 | 0.42 | 0.02 | 5.00 | 0.4 | 0.42 | 0.4 | 52000 |
| 1725658800 | 0.4 | -0.005 | -1.23 | 0.4099999 | 0.4099999 | 0.4 | 34524 |
| 1725572400 | 0.405 | -0.025 | -5.81 | 0.415 | 0.415 | 0.405 | 63690 |
| 1725486000 | 0.43 | -0.01 | -2.27 | 0.42 | 0.43 | 0.42 | 4500 |
| 1725399600 | 0.44 | 0 | 0.00 | 0.425 | 0.44 | 0.425 | 5176 |
| 1725054000 | 0.44 | 0.015 | 3.53 | 0.425 | 0.45 | 0.42 | 14360 |
| 1724967600 | 0.425 | -0.015 | -3.41 | 0.44 | 0.44 | 0.425 | 38520 |
| 1724881200 | 0.44 | 0.005 | 1.15 | 0.44 | 0.44 | 0.435 | 45630 |
| 1724794800 | 0.435 | 0 | 0.00 | 0.44 | 0.455 | 0.435 | 69500 |
| 1724708400 | 0.435 | 0 | 0.00 | 0.445 | 0.445 | 0.435 | 61085 |
| 1724449200 | 0.435 | 0.015 | 3.57 | 0.44 | 0.45 | 0.435 | 45523 |
| 1724362800 | 0.42 | -0.03 | -6.67 | 0.43 | 0.43 | 0.42 | 7275 |
| 1724276400 | 0.45 | 0.015 | 3.45 | 0.43 | 0.45 | 0.42 | 19900 |
| 1724190000 | 0.435 | 0.01 | 2.35 | 0.43 | 0.435 | 0.43 | 4500 |
| 1724103600 | 0.425 | -0.015 | -3.41 | 0.46 | 0.46 | 0.425 | 11945 |
| 1723844400 | 0.44 | 0.01 | 2.33 | 0.425 | 0.44 | 0.425 | 1501 |
| 1723758000 | 0.43 | 0 | 0.00 | 0.42 | 0.43 | 0.415 | 39021 |
| 1723671600 | 0.43 | 0.01 | 2.38 | 0.42 | 0.445 | 0.415 | 27189 |
| 1723585200 | 0.42 | -0.015 | -3.45 | 0.42 | 0.42 | 0.42 | 7533 |
| 1723498800 | 0.435 | 0.0250001 | 6.10 | 0.435 | 0.435 | 0.435 | 1804 |
| 1723239600 | 0.4099999 | -0.04 | -8.89 | 0.445 | 0.45 | 0.4099999 | 48000 |
| 1723153200 | 0.45 | -0.01 | -2.17 | 0.43 | 0.45 | 0.43 | 27050 |
| 1723066800 | 0.46 | 0.01 | 2.22 | 0.43 | 0.47 | 0.43 | 17500 |
| 1722980400 | 0.45 | 0 | 0.00 | 0.425 | 0.45 | 0.425 | 9426 |
| 1722634800 | 0.45 | -0.02 | -4.26 | 0.475 | 0.475 | 0.45 | 4347 |
| 1722548400 | 0.47 | 0.01 | 2.17 | 0.465 | 0.47 | 0.45 | 64669 |
| 1722462000 | 0.46 | 0.03 | 6.98 | 0.46 | 0.465 | 0.435 | 29056 |
| 1722375600 | 0.43 | 0.01 | 2.38 | 0.435 | 0.44 | 0.43 | 38285 |
| 1722289200 | 0.42 | -0.015 | -3.45 | 0.43 | 0.46 | 0.415 | 174915 |
| 1722030000 | 0.435 | 0 | 0.00 | 0.45 | 0.45 | 0.43 | 33004 |
| 1721943600 | 0.435 | -0.015 | -3.33 | 0.45 | 0.45 | 0.435 | 68510 |
| 1721857200 | 0.45 | 0 | 0.00 | 0.46 | 0.46 | 0.45 | 7560 |
| 1721770800 | 0.45 | -0.015 | -3.23 | 0.46 | 0.46 | 0.44 | 35640 |
| 1721684400 | 0.465 | 0 | 0.00 | 0.485 | 0.485 | 0.46 | 40706 |
| 1721425200 | 0.465 | -0.02 | -4.12 | 0.475 | 0.475 | 0.465 | 52000 |
| 1721338800 | 0.485 | -0.01 | -2.02 | 0.49 | 0.49 | 0.485 | 31549 |
| 1721252400 | 0.495 | -0.015 | -2.94 | 0.5 | 0.5 | 0.48 | 90917 |
| 1721166000 | 0.51 | -0.01 | -1.92 | 0.52 | 0.52 | 0.51 | 47354 |
| 1721079600 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.51 | 58575 |
| 1720820400 | 0.52 | 0 | 0.00 | 0.52 | 0.53 | 0.51 | 62052 |
| 1720734000 | 0.52 | 0.025 | 5.05 | 0.5 | 0.52 | 0.495 | 56962 |
| 1720647600 | 0.495 | 0.015 | 3.13 | 0.475 | 0.495 | 0.46 | 105008 |
| 1720561200 | 0.48 | 0.035 | 7.87 | 0.445 | 0.495 | 0.445 | 94070 |
| 1720474800 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.43 | 141847 |
| 1720215600 | 0.45 | 0 | 0.00 | 0.45 | 0.455 | 0.45 | 11638 |
| 1720129200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 27561 |
| 1720042800 | 0.45 | 0 | 0.00 | 0.45 | 0.46 | 0.445 | 97405 |
| 1719956400 | 0.45 | -0.005 | -1.10 | 0.45 | 0.46 | 0.445 | 36385 |
| 1719610800 | 0.455 | 0.015 | 3.41 | 0.45 | 0.46 | 0.44 | 165205 |
| 1719524400 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 72230 |
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
