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 | 0.14 | 14.4329896907 | 0.97 | 1.28 | 0.92 | 829812 | 1.11137685 | CS |
| 4 | 0.21 | 23.3333333333 | 0.9 | 1.28 | 0.89 | 516439 | 1.04256761 | CS |
| 12 | 0.19 | 20.652173913 | 0.92 | 1.28 | 0.89 | 373481 | 1.015803 | CS |
| 26 | -0.12 | -9.75609756098 | 1.23 | 1.87 | 0.89 | 398387 | 1.12158959 | CS |
| 52 | 0.11 | 11 | 1 | 1.87 | 0.76 | 306312 | 1.08343757 | CS |
| 156 | -4.96 | -81.7133443163 | 6.07 | 7.47 | 0.76 | 235387 | 2.46737256 | CS |
| 260 | 0.6 | 117.647058824 | 0.51 | 13.84 | 0.26 | 360314 | 3.85451053 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 1.11 | -0.08 | -6.72 | 1.2 | 1.2 | 1.06 | 446589 |
| 1732660800 | 1.19 | -0.01 | -0.83 | 1.23 | 1.28 | 1.15 | 521806 |
| 1732574400 | 1.2 | 0.18 | 17.65 | 1.06 | 1.25 | 1.05 | 1516772 |
| 1732315200 | 1.02 | 0.08 | 8.51 | 0.94 | 1.04 | 0.92 | 1379002 |
| 1732228800 | 0.94 | -0.05 | -5.05 | 0.97 | 0.97 | 0.93 | 284889 |
| 1732142400 | 0.99 | 0.04 | 4.21 | 0.92 | 0.99 | 0.91 | 319704 |
| 1732056000 | 0.95 | 0 | 0.00 | 0.94 | 0.95 | 0.89 | 769454 |
| 1731969600 | 0.95 | -0.02 | -2.06 | 0.97 | 0.98 | 0.94 | 352753 |
| 1731710400 | 0.97 | -0.02 | -2.02 | 0.98 | 0.98 | 0.96 | 241201 |
| 1731624000 | 0.99 | -0.06 | -5.71 | 1.03 | 1.03 | 0.98 | 272148 |
| 1731537600 | 1.05 | 0.04 | 3.96 | 1.02 | 1.05 | 1 | 611502 |
| 1731451200 | 1.01 | -0.03 | -2.88 | 0.99 | 1.04 | 0.99 | 684935 |
| 1731364800 | 1.04 | 0 | 0.00 | 1.03 | 1.05 | 0.99 | 512130 |
| 1731105600 | 1.04 | 0.07 | 7.22 | 0.97 | 1.06 | 0.97 | 401730 |
| 1731019200 | 0.97 | -0.03 | -3.00 | 0.99 | 0.99 | 0.95 | 203184 |
| 1730932800 | 1 | 0 | 0.00 | 1 | 1.01 | 0.94 | 228765 |
| 1730846400 | 1 | -0.02 | -1.96 | 1.05 | 1.08 | 0.97 | 430623 |
| 1730760000 | 1.02 | 0.07 | 7.37 | 0.94 | 1.04 | 0.94 | 689316 |
| 1730497200 | 0.95 | 0.05 | 5.56 | 0.91 | 0.95 | 0.89 | 227723 |
| 1730410800 | 0.9 | 0 | 0.00 | 0.9 | 0.91 | 0.89 | 234559 |
| 1730324400 | 0.9 | -0.03 | -3.23 | 0.94 | 0.94 | 0.89 | 314995 |
| 1730238000 | 0.93 | -0.03 | -3.13 | 0.97 | 0.97 | 0.92 | 248606 |
| 1730151600 | 0.96 | 0 | 0.00 | 0.97 | 0.99 | 0.95 | 94673 |
| 1729892400 | 0.96 | 0.01 | 1.05 | 0.97 | 0.98 | 0.94 | 424044 |
| 1729806000 | 0.95 | -0.01 | -1.04 | 0.98 | 0.98 | 0.94 | 102900 |
| 1729719600 | 0.96 | -0.07 | -6.80 | 0.99 | 0.99 | 0.95 | 198606 |
| 1729633200 | 1.03 | -0.03 | -2.83 | 1.06 | 1.07 | 0.97 | 290656 |
| 1729546800 | 1.06 | 0.03 | 2.91 | 1.04 | 1.09 | 1.03 | 878835 |
| 1729287600 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 186161 |
| 1729201200 | 1.04 | 0.04 | 4.00 | 1 | 1.04 | 0.99 | 750598 |
| 1729114800 | 1 | 0.03 | 3.09 | 0.98 | 1.01 | 0.96 | 369206 |
| 1729028400 | 0.97 | 0.06 | 6.59 | 0.91 | 0.98 | 0.9 | 323102 |
| 1728682800 | 0.91 | 0 | 0.00 | 0.9 | 0.92 | 0.89 | 204993 |
| 1728596400 | 0.91 | -0.02 | -2.15 | 0.9 | 0.92 | 0.89 | 301263 |
| 1728510000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1728423600 | 0.93 | -0.04 | -4.12 | 0.96 | 0.96 | 0.93 | 157705 |
| 1728337200 | 0.97 | -0.02 | -2.02 | 0.99 | 0.99 | 0.95 | 142271 |
| 1728078000 | 0.99 | 0.01 | 1.02 | 0.97 | 1 | 0.94 | 119978 |
| 1727991600 | 0.98 | -0.04 | -3.92 | 1.02 | 1.02 | 0.93 | 434237 |
| 1727905200 | 1.02 | 0 | 0.00 | 1.01 | 1.02 | 1 | 118527 |
| 1727818800 | 1.02 | -0.04 | -3.77 | 1.05 | 1.06 | 1.01 | 187722 |
| 1727732400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1727473200 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 1.02 | 313587 |
| 1727386800 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 1.01 | 221598 |
| 1727300400 | 1.06 | 0.04 | 3.92 | 1.02 | 1.07 | 1 | 351779 |
| 1727214000 | 1.02 | -0.05 | -4.67 | 1.06 | 1.08 | 1 | 403277 |
| 1727127600 | 1.07 | 0.07 | 7.00 | 1.03 | 1.09 | 1.01 | 713744 |
| 1726868400 | 1 | 0.02 | 2.04 | 0.98 | 1 | 0.95 | 267640 |
| 1726782000 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.97 | 179173 |
| 1726695600 | 1 | 0.03 | 3.09 | 0.99 | 1.02 | 0.96 | 322869 |
| 1726609200 | 0.97 | 0.04 | 4.30 | 0.96 | 1 | 0.94 | 281964 |
| 1726522800 | 0.93 | 0.01 | 1.09 | 0.94 | 0.94 | 0.91 | 191290 |
| 1726263600 | 0.92 | 0.03 | 3.37 | 0.9 | 0.97 | 0.89 | 373479 |
| 1726177200 | 0.89 | -0.01 | -1.11 | 0.93 | 0.93 | 0.89 | 287638 |
| 1726090800 | 0.9 | -0.01 | -1.10 | 0.9 | 0.95 | 0.89 | 280750 |
| 1726004400 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1725918000 | 0.91 | -0.02 | -2.15 | 0.95 | 0.97 | 0.91 | 139674 |
| 1725658800 | 0.93 | -0.03 | -3.13 | 0.99 | 1 | 0.93 | 253014 |
| 1725572400 | 0.96 | 0.05 | 5.49 | 0.92 | 1.01 | 0.91 | 155569 |
| 1725486000 | 0.91 | -0.01 | -1.09 | 0.93 | 0.93 | 0.91 | 67747 |
| 1725399600 | 0.92 | 0 | 0.00 | 0.92 | 0.94 | 0.91 | 115673 |
| 1725054000 | 0.92 | 0.01 | 1.10 | 0.91 | 0.94 | 0.9 | 119500 |
| 1724967600 | 0.91 | 0.01 | 1.11 | 0.9 | 0.94 | 0.89 | 349435 |
| 1724881200 | 0.9 | -0.04 | -4.26 | 0.94 | 0.94 | 0.89 | 394476 |
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
