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 | -0.04 | -4.25531914894 | 0.94 | 1.1 | 0.84 | 344246 | 0.98376988 | CS |
| 4 | 0.13 | 16.8831168831 | 0.77 | 1.1 | 0.68 | 328185 | 0.87850181 | CS |
| 12 | 0.425 | 89.4736842105 | 0.475 | 1.1 | 0.4 | 496405 | 0.74372477 | CS |
| 26 | 0.82 | 1025 | 0.08 | 1.1 | 0.075 | 368787 | 0.59094394 | CS |
| 52 | 0.67 | 291.304347826 | 0.23 | 1.1 | 0.06 | 213527 | 0.5343042 | CS |
| 156 | 0.565 | 168.656716418 | 0.335 | 1.1 | 0.06 | 157777 | 0.41120109 | CS |
| 260 | 0.73 | 429.411764706 | 0.17 | 1.31 | 0.06 | 325600 | 0.56832404 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738190400 | 0.88 | -0.06 | -6.38 | 0.93 | 0.96 | 0.84 | 263356 |
| 1738104000 | 0.94 | -0.03 | -3.09 | 0.94 | 0.98 | 0.94 | 105769 |
| 1738017600 | 0.97 | -0.06 | -5.83 | 1.02 | 1.02 | 0.93 | 218997 |
| 1737758400 | 1.03 | 0.03 | 3.00 | 1 | 1.1 | 1 | 552766 |
| 1737672000 | 1 | 0.04 | 4.17 | 0.94 | 1.02 | 0.94 | 580343 |
| 1737585600 | 0.96 | 0.03 | 3.23 | 0.92 | 0.97 | 0.9 | 460306 |
| 1737499200 | 0.93 | -0.01 | -1.06 | 0.92 | 0.95 | 0.85 | 346666 |
| 1737412800 | 0.94 | 0.06 | 6.82 | 0.89 | 0.94 | 0.88 | 442145 |
| 1737153600 | 0.88 | -0.03 | -3.30 | 0.88 | 0.91 | 0.87 | 209761 |
| 1737067200 | 0.91 | 0.07 | 8.33 | 0.81 | 0.93 | 0.81 | 573806 |
| 1736980800 | 0.84 | 0.03 | 3.70 | 0.79 | 0.85 | 0.79 | 392499 |
| 1736894400 | 0.81 | 0.09 | 12.50 | 0.72 | 0.83 | 0.7 | 602423 |
| 1736808000 | 0.72 | 0 | 0.00 | 0.6899999 | 0.76 | 0.6899999 | 252344 |
| 1736548800 | 0.72 | -0.02 | -2.70 | 0.7 | 0.73 | 0.7 | 155600 |
| 1736462400 | 0.74 | -0.03 | -3.90 | 0.76 | 0.76 | 0.68 | 254954 |
| 1736376000 | 0.77 | -0.01 | -1.28 | 0.77 | 0.79 | 0.76 | 106147 |
| 1736289600 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.75 | 137917 |
| 1736203200 | 0.75 | -0.03 | -3.85 | 0.75 | 0.79 | 0.74 | 235722 |
| 1735944000 | 0.78 | 0.01 | 1.30 | 0.78 | 0.78 | 0.73 | 253822 |
| 1735857600 | 0.77 | -0.02 | -2.53 | 0.77 | 0.8 | 0.73 | 418347 |
| 1735684800 | 0.79 | -0.01 | -1.25 | 0.78 | 0.8 | 0.76 | 203727 |
| 1735598400 | 0.8 | 0.01 | 1.27 | 0.77 | 0.8 | 0.77 | 302216 |
| 1735339200 | 0.79 | 0.02 | 2.60 | 0.73 | 0.81 | 0.73 | 313078 |
| 1735069200 | 0.77 | 0.02 | 2.67 | 0.73 | 0.77 | 0.72 | 150745 |
| 1734993600 | 0.75 | 0.1 | 15.38 | 0.66 | 0.75 | 0.66 | 296838 |
| 1734734400 | 0.65 | -0.03 | -4.41 | 0.66 | 0.6899999 | 0.63 | 228978 |
| 1734648000 | 0.68 | 0.06 | 9.68 | 0.61 | 0.7 | 0.6 | 627694 |
| 1734561600 | 0.62 | 0.2100001 | 51.22 | 0.44 | 0.64 | 0.44 | 1046284 |
| 1734475200 | 0.4099999 | -0.2 | -32.79 | 0.59 | 0.6 | 0.4 | 1583825 |
| 1734388800 | 0.61 | -0.07 | -10.29 | 0.63 | 0.67 | 0.6 | 329390 |
| 1734129600 | 0.68 | 0.03 | 4.62 | 0.67 | 0.7 | 0.64 | 127108 |
| 1734043200 | 0.65 | -0.05 | -7.14 | 0.68 | 0.75 | 0.65 | 427594 |
| 1733956800 | 0.7 | -0.02 | -2.78 | 0.7 | 0.71 | 0.6899999 | 208051 |
| 1733870400 | 0.72 | 0.08 | 12.50 | 0.68 | 0.74 | 0.66 | 490383 |
| 1733784000 | 0.64 | -0.15 | -18.99 | 0.8 | 0.8 | 0.63 | 904031 |
| 1733524800 | 0.79 | 0.02 | 2.60 | 0.77 | 0.83 | 0.77 | 295858 |
| 1733438400 | 0.77 | -0.06 | -7.23 | 0.85 | 0.85 | 0.75 | 410193 |
| 1733352000 | 0.83 | 0.02 | 2.47 | 0.8 | 0.86 | 0.8 | 367100 |
| 1733265600 | 0.81 | -0.09 | -10.00 | 0.88 | 0.88 | 0.75 | 1009499 |
| 1733179200 | 0.9 | 0.02 | 2.27 | 0.9 | 0.91 | 0.89 | 326649 |
| 1732920000 | 0.88 | 0.03 | 3.53 | 0.84 | 0.91 | 0.84 | 637910 |
| 1732833600 | 0.85 | 0.01 | 1.19 | 0.8199999 | 0.85 | 0.8199999 | 137735 |
| 1732747200 | 0.84 | -0.01 | -1.18 | 0.85 | 0.87 | 0.81 | 714248 |
| 1732660800 | 0.85 | 0.14 | 19.72 | 0.75 | 0.88 | 0.75 | 674352 |
| 1732574400 | 0.71 | -0.23 | -24.47 | 0.95 | 0.99 | 0.65 | 989495 |
| 1732315200 | 0.94 | 0.1200001 | 14.63 | 0.8199999 | 0.94 | 0.8199999 | 1024715 |
| 1732228800 | 0.8199999 | 0.0499999 | 6.49 | 0.78 | 0.83 | 0.74 | 676739 |
| 1732142400 | 0.77 | 0.07 | 10.00 | 0.7 | 0.84 | 0.7 | 985639 |
| 1732056000 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.6899999 | 303977 |
| 1731969600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.71 | 0.67 | 285457 |
| 1731710400 | 0.6899999 | 0 | 0.00 | 0.68 | 0.7 | 0.66 | 408425 |
| 1731624000 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.73 | 0.67 | 923797 |
| 1731537600 | 0.68 | 0.01 | 1.49 | 0.68 | 0.68 | 0.63 | 334560 |
| 1731451200 | 0.67 | 0.05 | 8.06 | 0.62 | 0.6899999 | 0.62 | 1665129 |
| 1731364800 | 0.62 | 0.08 | 14.81 | 0.54 | 0.64 | 0.54 | 909966 |
| 1731105600 | 0.54 | 0.03 | 5.88 | 0.5 | 0.58 | 0.5 | 662462 |
| 1731019200 | 0.51 | 0.035 | 7.37 | 0.475 | 0.52 | 0.47 | 747545 |
| 1730932800 | 0.475 | 0.005 | 1.06 | 0.47 | 0.485 | 0.465 | 389950 |
| 1730846400 | 0.47 | 0.02 | 4.44 | 0.45 | 0.48 | 0.45 | 104817 |
| 1730760000 | 0.45 | -0.005 | -1.10 | 0.45 | 0.465 | 0.425 | 244259 |
| 1730497200 | 0.455 | -0.005 | -1.09 | 0.445 | 0.48 | 0.445 | 166992 |
| 1730410800 | 0.46 | 0.065 | 16.46 | 0.4099999 | 0.47 | 0.4099999 | 357150 |
| 1730324400 | 0.395 | -0.075 | -15.96 | 0.43 | 0.465 | 0.355 | 190753 |
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
