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 | -0.07 | -20.5882352941 | 0.34 | 0.34 | 0.265 | 44635 | 0.29535118 | CS |
| 4 | -0.115 | -29.8701298701 | 0.385 | 0.445 | 0.265 | 83456 | 0.35576182 | CS |
| 12 | 0.005 | 1.88679245283 | 0.265 | 0.475 | 0.21 | 74620 | 0.32010949 | CS |
| 26 | -0.135 | -33.3333333333 | 0.405 | 0.475 | 0.21 | 81198 | 0.31709363 | CS |
| 52 | -0.37 | -57.8125 | 0.64 | 0.93 | 0.21 | 76392 | 0.41360917 | CS |
| 156 | -0.84 | -75.6756756757 | 1.11 | 1.48 | 0.21 | 72154 | 0.64115718 | CS |
| 260 | -0.84 | -75.6756756757 | 1.11 | 1.48 | 0.21 | 72154 | 0.64115718 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 0.27 | -0.01 | -3.57 | 0.29 | 0.29 | 0.265 | 36832 |
| 1731624000 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 27900 |
| 1731537600 | 0.29 | 0.01 | 3.57 | 0.29 | 0.295 | 0.28 | 17500 |
| 1731451200 | 0.28 | -0.02 | -6.67 | 0.3 | 0.305 | 0.27 | 52727 |
| 1731364800 | 0.3 | -0.015 | -4.76 | 0.34 | 0.34 | 0.3 | 75044 |
| 1731105600 | 0.315 | -0.025 | -7.35 | 0.34 | 0.34 | 0.31 | 50003 |
| 1731019200 | 0.34 | -0.015 | -4.23 | 0.355 | 0.36 | 0.34 | 31553 |
| 1730932800 | 0.355 | -0.005 | -1.39 | 0.355 | 0.365 | 0.3449999 | 218040 |
| 1730846400 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 14062 |
| 1730760000 | 0.37 | -0.01 | -2.63 | 0.445 | 0.445 | 0.355 | 48680 |
| 1730497200 | 0.38 | 0.015 | 4.11 | 0.365 | 0.38 | 0.355 | 88695 |
| 1730410800 | 0.365 | -0.025 | -6.41 | 0.4099999 | 0.42 | 0.35 | 408850 |
| 1730324400 | 0.39 | 0.005 | 1.30 | 0.405 | 0.405 | 0.385 | 30528 |
| 1730238000 | 0.385 | 0.015 | 4.05 | 0.365 | 0.395 | 0.365 | 32100 |
| 1730151600 | 0.37 | -0.005 | -1.33 | 0.365 | 0.375 | 0.365 | 13014 |
| 1729892400 | 0.375 | 0.02 | 5.63 | 0.355 | 0.38 | 0.355 | 21690 |
| 1729806000 | 0.355 | -0.005 | -1.39 | 0.35 | 0.36 | 0.34 | 32200 |
| 1729719600 | 0.36 | -0.015 | -4.00 | 0.365 | 0.39 | 0.34 | 174060 |
| 1729633200 | 0.375 | 0.02 | 5.63 | 0.36 | 0.375 | 0.355 | 147510 |
| 1729546800 | 0.355 | -0.015 | -4.05 | 0.37 | 0.37 | 0.355 | 87000 |
| 1729287600 | 0.37 | -0.03 | -7.50 | 0.385 | 0.4099999 | 0.37 | 97971 |
| 1729201200 | 0.4 | -0.02 | -4.76 | 0.43 | 0.475 | 0.4 | 97454 |
| 1729114800 | 0.42 | 0.04 | 10.53 | 0.38 | 0.45 | 0.375 | 202850 |
| 1729028400 | 0.38 | 0.025 | 7.04 | 0.365 | 0.38 | 0.35 | 87915 |
| 1728682800 | 0.355 | -0.005 | -1.39 | 0.375 | 0.375 | 0.3449999 | 64000 |
| 1728596400 | 0.36 | 0.02 | 5.88 | 0.3449999 | 0.37 | 0.3449999 | 88200 |
| 1728510000 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1728423600 | 0.34 | 0.025 | 7.94 | 0.32 | 0.36 | 0.32 | 155455 |
| 1728337200 | 0.315 | 0.04 | 14.55 | 0.29 | 0.33 | 0.28 | 111603 |
| 1728078000 | 0.275 | 0.005 | 1.85 | 0.27 | 0.28 | 0.25 | 71850 |
| 1727991600 | 0.27 | 0 | 0.00 | 0.265 | 0.305 | 0.26 | 135836 |
| 1727905200 | 0.27 | -0.025 | -8.47 | 0.295 | 0.31 | 0.27 | 119750 |
| 1727818800 | 0.295 | 0.0100001 | 3.51 | 0.275 | 0.31 | 0.275 | 94600 |
| 1727732400 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1727473200 | 0.2849999 | -0.015 | -5.00 | 0.315 | 0.315 | 0.28 | 94800 |
| 1727386800 | 0.3 | 0.06 | 25.00 | 0.235 | 0.3 | 0.235 | 153280 |
| 1727300400 | 0.24 | 0.02 | 9.09 | 0.24 | 0.24 | 0.24 | 6000 |
| 1727214000 | 0.22 | -0.005 | -2.22 | 0.225 | 0.235 | 0.22 | 45275 |
| 1727127600 | 0.225 | 0.005 | 2.27 | 0.22 | 0.235 | 0.22 | 66138 |
| 1726868400 | 0.22 | -0.005 | -2.22 | 0.21 | 0.22 | 0.21 | 26518 |
| 1726782000 | 0.225 | -0.015 | -6.25 | 0.23 | 0.235 | 0.215 | 63345 |
| 1726695600 | 0.24 | 0 | 0.00 | 0.26 | 0.26 | 0.24 | 53500 |
| 1726609200 | 0.24 | 0 | 0.00 | 0.26 | 0.26 | 0.24 | 16090 |
| 1726522800 | 0.24 | -0.01 | -4.00 | 0.24 | 0.255 | 0.24 | 10849 |
| 1726263600 | 0.25 | -0.01 | -3.85 | 0.26 | 0.26 | 0.25 | 4576 |
| 1726177200 | 0.26 | 0.015 | 6.12 | 0.25 | 0.26 | 0.245 | 22500 |
| 1726090800 | 0.245 | -0.01 | -3.92 | 0.235 | 0.255 | 0.235 | 265594 |
| 1726004400 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 0 |
| 1725918000 | 0.255 | -0.015 | -5.56 | 0.265 | 0.27 | 0.24 | 86610 |
| 1725658800 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 34668 |
| 1725572400 | 0.275 | 0.005 | 1.85 | 0.275 | 0.28 | 0.275 | 50512 |
| 1725486000 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.265 | 18000 |
| 1725399600 | 0.26 | 0 | 0.00 | 0.255 | 0.26 | 0.255 | 84193 |
| 1725054000 | 0.26 | -0.005 | -1.89 | 0.255 | 0.26 | 0.255 | 50100 |
| 1724967600 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 248 |
| 1724881200 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.26 | 50600 |
| 1724794800 | 0.265 | 0 | 0.00 | 0.27 | 0.27 | 0.265 | 5000 |
| 1724708400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 14600 |
| 1724449200 | 0.27 | 0.005 | 1.89 | 0.265 | 0.275 | 0.265 | 7877 |
| 1724362800 | 0.265 | -0.005 | -1.85 | 0.26 | 0.265 | 0.26 | 7625 |
| 1724276400 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 9300 |
| 1724190000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 630 |
| 1724103600 | 0.26 | -0.015 | -5.45 | 0.275 | 0.275 | 0.26 | 38000 |
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
