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 | -0.37 | -27.8195488722 | 1.33 | 1.37 | 0.89 | 20533 | 1.0626764 | CS |
| 4 | 0.01 | 1.05263157895 | 0.95 | 2.25 | 0.72 | 20537 | 1.04994707 | CS |
| 12 | 0.765 | 392.307692308 | 0.195 | 4.1 | 0.16 | 13495 | 1.08662119 | CS |
| 26 | 0.52 | 118.181818182 | 0.44 | 4.1 | 0.16 | 21224 | 0.49491961 | CS |
| 52 | -0.92 | -48.9361702128 | 1.88 | 4.1 | 0.16 | 28241 | 0.82341577 | CS |
| 156 | -0.09 | -8.57142857143 | 1.05 | 8 | 0.08 | 24062 | 0.73438377 | CS |
| 260 | -0.44 | -31.4285714286 | 1.4 | 8 | 0.08 | 59394 | 1.35668794 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.96 | 0 | 0.00 | 0.92 | 1.03 | 0.92 | 5500 |
| 1736462400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 1163 |
| 1736376000 | 0.96 | -0.09 | -8.57 | 1 | 1.01 | 0.9 | 11198 |
| 1736289600 | 1.05 | -0.05 | -4.55 | 1.11 | 1.11 | 1.02 | 26625 |
| 1736203200 | 1.1 | -0.11 | -9.09 | 1.33 | 1.37 | 1.1 | 58178 |
| 1735944000 | 1.21 | 0.11 | 10.00 | 1.1 | 1.25 | 1.1 | 33783 |
| 1735857600 | 1.1 | 0.1 | 10.00 | 1 | 1.1 | 0.93 | 17100 |
| 1735684800 | 1 | -0.01 | -0.99 | 1.06 | 1.06 | 1 | 13201 |
| 1735598400 | 1.01 | 0.06 | 6.32 | 0.96 | 1.05 | 0.88 | 5600 |
| 1735339200 | 0.95 | 0.21 | 28.38 | 0.95 | 1.02 | 0.92 | 18982 |
| 1735069200 | 0.74 | -0.01 | -1.33 | 0.74 | 0.74 | 0.74 | 9623 |
| 1734993600 | 0.75 | -0.12 | -13.79 | 0.83 | 0.83 | 0.74 | 12602 |
| 1734734400 | 0.87 | -0.03 | -3.33 | 0.85 | 0.9 | 0.83 | 4800 |
| 1734648000 | 0.9 | -0.01 | -1.10 | 0.85 | 0.9 | 0.76 | 19500 |
| 1734561600 | 0.91 | -0.3 | -24.79 | 1.07 | 1.07 | 0.72 | 37859 |
| 1734475200 | 1.21 | 0.23 | 23.47 | 1.75 | 2.25 | 1.07 | 70408 |
| 1734388800 | 0.98 | 0.08 | 8.89 | 0.95 | 0.98 | 0.95 | 3003 |
| 1734129600 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1734043200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733956800 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1733870400 | 0.9 | -0.02 | -2.17 | 0.9 | 0.9 | 0.9 | 501 |
| 1733784000 | 0.92 | -0.04 | -4.17 | 0.97 | 0.97 | 0.92 | 1001 |
| 1733524800 | 0.96 | 0.01 | 1.05 | 0.96 | 1 | 0.94 | 3500 |
| 1733438400 | 0.95 | -0.04 | -4.04 | 0.97 | 0.97 | 0.95 | 3100 |
| 1733352000 | 0.99 | 0.01 | 1.02 | 1.08 | 1.08 | 0.99 | 3958 |
| 1733265600 | 0.98 | -0.16 | -14.04 | 1.08 | 1.18 | 0.98 | 20239 |
| 1733179200 | 1.1399999 | 0.04 | 3.64 | 1.17 | 1.27 | 1.04 | 38950 |
| 1732920000 | 1.1 | 0.09 | 8.91 | 1 | 1.17 | 0.93 | 13606 |
| 1732833600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 13 |
| 1732747200 | 1.01 | -0.06 | -5.61 | 1.03 | 1.03 | 0.93 | 14284 |
| 1732660800 | 1.07 | 0.06 | 5.94 | 0.99 | 1.18 | 0.99 | 7353 |
| 1732574400 | 1.01 | -0.17 | -14.41 | 1.16 | 1.16 | 0.99 | 7102 |
| 1732315200 | 1.18 | 0.2 | 20.41 | 1.28 | 1.3 | 1.18 | 5120 |
| 1732228800 | 0.98 | 0.08 | 8.89 | 0.9 | 1.04 | 0.9 | 7719 |
| 1732142400 | 0.9 | -0.03 | -3.23 | 0.93 | 0.99 | 0.9 | 7500 |
| 1732056000 | 0.93 | 0.09 | 10.71 | 0.79 | 0.93 | 0.76 | 6661 |
| 1731969600 | 0.84 | -0.01 | -1.18 | 0.81 | 0.84 | 0.77 | 21544 |
| 1731710400 | 0.85 | -0.08 | -8.60 | 0.9 | 0.9 | 0.85 | 6835 |
| 1731624000 | 0.93 | -0.11 | -10.58 | 1 | 1 | 0.93 | 5831 |
| 1731537600 | 1.04 | 0.04 | 4.00 | 1.08 | 1.1299999 | 1.04 | 10540 |
| 1731451200 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 1 | 2400 |
| 1731364800 | 1.03 | -0.02 | -1.90 | 1.06 | 1.06 | 1.03 | 3600 |
| 1731105600 | 1.05 | -0.04 | -3.67 | 1.06 | 1.06 | 0.99 | 1100 |
| 1731019200 | 1.09 | 0.08 | 7.92 | 1.05 | 1.09 | 1.03 | 1853 |
| 1730932800 | 1.01 | -0.06 | -5.61 | 1.1299999 | 1.1299999 | 1 | 29370 |
| 1730846400 | 1.07 | -0.19 | -15.08 | 1.21 | 1.21 | 1.04 | 6769 |
| 1730760000 | 1.26 | -0.06 | -4.55 | 1.35 | 1.36 | 1.25 | 11005 |
| 1730497200 | 1.32 | 0.03 | 2.33 | 1.32 | 1.35 | 1.3 | 6930 |
| 1730410800 | 1.29 | -0.26 | -16.77 | 1.34 | 1.44 | 1.28 | 10700 |
| 1730324400 | 1.55 | -0.11 | -6.63 | 1.65 | 1.65 | 1.47 | 6900 |
| 1730238000 | 1.66 | -0.45 | -21.33 | 2.08 | 2.08 | 1.59 | 24425 |
| 1730151600 | 2.11 | -0.33 | -13.52 | 2.43 | 2.43 | 2.11 | 7991 |
| 1729892400 | 2.44 | 0.14 | 6.09 | 2.2599999 | 3.45 | 2.2 | 17299 |
| 1729806000 | 2.3 | -1.08 | -31.95 | 2.39 | 2.47 | 2.1 | 17070 |
| 1729719600 | 3.38 | 3.22 | 2,012.50 | 1.79 | 4.1 | 1.79 | 10829 |
| 1729633200 | 0.16 | -0.025 | -13.51 | 0.185 | 0.185 | 0.16 | 46500 |
| 1729546800 | 0.185 | -0.015 | -7.50 | 0.195 | 0.21 | 0.185 | 30001 |
| 1729287600 | 0.2 | 0 | 0.00 | 0.19 | 0.2 | 0.185 | 9014 |
| 1729201200 | 0.2 | 0.015 | 8.11 | 0.195 | 0.2 | 0.195 | 7007 |
| 1729114800 | 0.185 | -0.01 | -5.13 | 0.2 | 0.2 | 0.185 | 27000 |
| 1729028400 | 0.195 | -0.005 | -2.50 | 0.2049999 | 0.2049999 | 0.195 | 15041 |
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
