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 | 0.03 | 13.6363636364 | 0.22 | 0.255 | 0.22 | 4987 | 0.24246641 | CS |
| 4 | -0.015 | -5.66037735849 | 0.265 | 0.27 | 0.22 | 13864 | 0.24081914 | CS |
| 12 | 0 | 0 | 0.25 | 0.29 | 0.22 | 12092 | 0.2538138 | CS |
| 26 | 0 | 0 | 0.25 | 0.33 | 0.22 | 18440 | 0.26008052 | CS |
| 52 | 0.015 | 6.3829787234 | 0.235 | 0.38 | 0.215 | 24092 | 0.27500813 | CS |
| 156 | -0.35 | -58.3333333333 | 0.6 | 0.62 | 0.125 | 31234 | 0.27848965 | CS |
| 260 | -0.1 | -28.5714285714 | 0.35 | 0.99 | 0.125 | 45564 | 0.46323047 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1741815600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1741729200 | 0.25 | -0.005 | -1.96 | 0.25 | 0.25 | 0.25 | 6500 |
| 1741642800 | 0.255 | 0 | 0.00 | 0.255 | 0.255 | 0.255 | 13 |
| 1741387200 | 0.255 | 0.035 | 15.91 | 0.255 | 0.255 | 0.255 | 10420 |
| 1741300800 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 8000 |
| 1741214400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 2000 |
| 1741128000 | 0.23 | -0.03 | -11.54 | 0.235 | 0.235 | 0.22 | 56964 |
| 1741041600 | 0.26 | 0.02 | 8.33 | 0.255 | 0.26 | 0.255 | 15000 |
| 1740782400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1740696000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 3000 |
| 1740609600 | 0.24 | 0.015 | 6.67 | 0.23 | 0.24 | 0.23 | 35500 |
| 1740523200 | 0.225 | -0.035 | -13.46 | 0.24 | 0.24 | 0.225 | 47051 |
| 1740436800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 109 |
| 1740177600 | 0.26 | 0.02 | 8.33 | 0.26 | 0.26 | 0.26 | 3000 |
| 1740091200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 22500 |
| 1740004800 | 0.24 | -0.03 | -11.11 | 0.245 | 0.245 | 0.24 | 17104 |
| 1739918400 | 0.27 | 0 | 0.00 | 0.25 | 0.27 | 0.24 | 29500 |
| 1739572800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1739486400 | 0.27 | 0.02 | 8.00 | 0.265 | 0.27 | 0.265 | 6750 |
| 1739400000 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 1000 |
| 1739313600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 2500 |
| 1739227200 | 0.26 | 0 | 0.00 | 0.245 | 0.26 | 0.245 | 8000 |
| 1738968000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1738881600 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1738795200 | 0.26 | 0.01 | 4.00 | 0.245 | 0.26 | 0.245 | 23000 |
| 1738708800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1738622400 | 0.25 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 76500 |
| 1738363200 | 0.25 | 0.005 | 2.04 | 0.26 | 0.26 | 0.25 | 7000 |
| 1738276800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1738190400 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 500 |
| 1738104000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 4 |
| 1738017600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737758400 | 0.25 | 0.005 | 2.04 | 0.26 | 0.265 | 0.25 | 52500 |
| 1737672000 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 150 |
| 1737585600 | 0.245 | -0.03 | -10.91 | 0.255 | 0.255 | 0.245 | 23500 |
| 1737499200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 3505 |
| 1737412800 | 0.275 | -0.015 | -5.17 | 0.275 | 0.275 | 0.275 | 2000 |
| 1737153600 | 0.29 | 0.015 | 5.45 | 0.29 | 0.29 | 0.29 | 1000 |
| 1737067200 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736980800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736894400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736808000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1736548800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 11000 |
| 1736462400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 15000 |
| 1736376000 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 32500 |
| 1736289600 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.275 | 500 |
| 1736203200 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 15000 |
| 1735944000 | 0.265 | -0.005 | -1.85 | 0.265 | 0.27 | 0.265 | 29000 |
| 1735857600 | 0.27 | 0 | 0.00 | 0.265 | 0.27 | 0.265 | 8680 |
| 1735684800 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 1000 |
| 1735598400 | 0.27 | -0.01 | -3.57 | 0.27 | 0.27 | 0.27 | 1500 |
| 1735339200 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.2849999 | 0.27 | 74177 |
| 1735069200 | 0.275 | 0.025 | 10.00 | 0.275 | 0.275 | 0.275 | 1000 |
| 1734993600 | 0.25 | 0 | 0.00 | 0.245 | 0.25 | 0.24 | 14000 |
| 1734734400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 185 |
| 1734648000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 9020 |
| 1734561600 | 0.25 | -0.015 | -5.66 | 0.25 | 0.25 | 0.25 | 4000 |
| 1734475200 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1734388800 | 0.265 | -0.005 | -1.85 | 0.29 | 0.29 | 0.265 | 5500 |
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
