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 | -7.27272727273 | 0.55 | 0.56 | 0.495 | 182841 | 0.51840088 | CS |
| 4 | -0.08 | -13.5593220339 | 0.59 | 0.71 | 0.495 | 176285 | 0.58310351 | CS |
| 12 | -0.13 | -20.3125 | 0.64 | 0.77 | 0.495 | 208727 | 0.63094919 | CS |
| 26 | -0.11 | -17.7419354839 | 0.62 | 0.81 | 0.46 | 271771 | 0.64583535 | CS |
| 52 | -0.46 | -47.4226804124 | 0.97 | 0.99 | 0.46 | 396289 | 0.71645847 | CS |
| 156 | -0.46 | -47.4226804124 | 0.97 | 0.99 | 0.46 | 396289 | 0.71645847 | CS |
| 260 | -0.46 | -47.4226804124 | 0.97 | 0.99 | 0.46 | 396289 | 0.71645847 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.51 | 0 | 0.00 | 0.53 | 0.53 | 0.5 | 28095 |
| 1738881600 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.495 | 72207 |
| 1738795200 | 0.5 | -0.04 | -7.41 | 0.54 | 0.54 | 0.495 | 418423 |
| 1738708800 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 65347 |
| 1738622400 | 0.54 | -0.02 | -3.57 | 0.55 | 0.56 | 0.53 | 330131 |
| 1738363200 | 0.56 | -0.02 | -3.45 | 0.58 | 0.59 | 0.55 | 153461 |
| 1738276800 | 0.58 | 0 | 0.00 | 0.59 | 0.6 | 0.5699999 | 108814 |
| 1738190400 | 0.58 | 0.02 | 3.57 | 0.56 | 0.6 | 0.56 | 63633 |
| 1738104000 | 0.56 | -0.03 | -5.08 | 0.59 | 0.59 | 0.56 | 243046 |
| 1738017600 | 0.59 | -0.07 | -10.61 | 0.61 | 0.64 | 0.5699999 | 429994 |
| 1737758400 | 0.66 | -0.05 | -7.04 | 0.68 | 0.68 | 0.65 | 63808 |
| 1737672000 | 0.71 | 0.05 | 7.58 | 0.66 | 0.71 | 0.64 | 263764 |
| 1737585600 | 0.66 | 0.06 | 10.00 | 0.6 | 0.66 | 0.6 | 334064 |
| 1737499200 | 0.6 | 0.01 | 1.69 | 0.59 | 0.61 | 0.59 | 168524 |
| 1737412800 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.5699999 | 52422 |
| 1737153600 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.5699999 | 88657 |
| 1737067200 | 0.5699999 | -0.01 | -1.72 | 0.56 | 0.6 | 0.56 | 258414 |
| 1736980800 | 0.58 | -0.02 | -3.33 | 0.59 | 0.6 | 0.5699999 | 236566 |
| 1736894400 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.59 | 119814 |
| 1736808000 | 0.62 | 0 | 0.00 | 0.59 | 0.62 | 0.59 | 26510 |
| 1736548800 | 0.62 | 0.01 | 1.64 | 0.61 | 0.62 | 0.59 | 37816 |
| 1736462400 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.6 | 114094 |
| 1736376000 | 0.63 | -0.02 | -3.08 | 0.64 | 0.64 | 0.63 | 38880 |
| 1736289600 | 0.65 | -0.02 | -2.99 | 0.67 | 0.67 | 0.64 | 93351 |
| 1736203200 | 0.67 | 0.02 | 3.08 | 0.66 | 0.68 | 0.64 | 249670 |
| 1735944000 | 0.65 | 0.02 | 3.17 | 0.64 | 0.65 | 0.63 | 251608 |
| 1735857600 | 0.63 | 0.07 | 12.50 | 0.56 | 0.64 | 0.56 | 431106 |
| 1735684800 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 56036 |
| 1735598400 | 0.56 | 0 | 0.00 | 0.59 | 0.59 | 0.55 | 42280 |
| 1735339200 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.55 | 190881 |
| 1735069200 | 0.5699999 | -0.01 | -1.72 | 0.59 | 0.59 | 0.5699999 | 57411 |
| 1734993600 | 0.58 | -0.05 | -7.94 | 0.63 | 0.63 | 0.58 | 86372 |
| 1734734400 | 0.63 | 0.07 | 12.50 | 0.55 | 0.7 | 0.55 | 1127776 |
| 1734648000 | 0.56 | 0 | 0.00 | 0.56 | 0.5699999 | 0.55 | 96612 |
| 1734561600 | 0.56 | 0 | 0.00 | 0.58 | 0.59 | 0.55 | 328374 |
| 1734475200 | 0.56 | -0.03 | -5.08 | 0.58 | 0.59 | 0.56 | 188892 |
| 1734388800 | 0.59 | -0.03 | -4.84 | 0.62 | 0.62 | 0.58 | 306894 |
| 1734129600 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.61 | 115692 |
| 1734043200 | 0.62 | -0.01 | -1.59 | 0.63 | 0.63 | 0.62 | 100357 |
| 1733956800 | 0.63 | -0.02 | -3.08 | 0.63 | 0.65 | 0.62 | 310925 |
| 1733870400 | 0.65 | -0.02 | -2.99 | 0.65 | 0.67 | 0.64 | 80032 |
| 1733784000 | 0.67 | -0.03 | -4.29 | 0.72 | 0.72 | 0.65 | 176312 |
| 1733524800 | 0.7 | 0 | 0.00 | 0.7 | 0.71 | 0.6899999 | 136339 |
| 1733438400 | 0.7 | -0.04 | -5.41 | 0.72 | 0.72 | 0.6899999 | 193262 |
| 1733352000 | 0.74 | 0.04 | 5.71 | 0.71 | 0.74 | 0.7 | 110486 |
| 1733265600 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.6899999 | 360281 |
| 1733179200 | 0.68 | -0.03 | -4.23 | 0.75 | 0.77 | 0.67 | 455255 |
| 1732920000 | 0.71 | -0.01 | -1.39 | 0.76 | 0.77 | 0.7 | 372856 |
| 1732833600 | 0.72 | 0 | 0.00 | 0.71 | 0.73 | 0.71 | 138524 |
| 1732747200 | 0.72 | 0.02 | 2.86 | 0.72 | 0.75 | 0.7 | 392316 |
| 1732660800 | 0.7 | 0 | 0.00 | 0.7 | 0.73 | 0.68 | 326722 |
| 1732574400 | 0.7 | 0.02 | 2.94 | 0.7 | 0.71 | 0.68 | 439228 |
| 1732315200 | 0.68 | 0.02 | 3.03 | 0.64 | 0.68 | 0.64 | 171594 |
| 1732228800 | 0.66 | 0.02 | 3.13 | 0.63 | 0.66 | 0.63 | 224032 |
| 1732142400 | 0.64 | -0.01 | -1.54 | 0.65 | 0.65 | 0.63 | 194789 |
| 1732056000 | 0.65 | 0 | 0.00 | 0.64 | 0.66 | 0.64 | 156425 |
| 1731969600 | 0.65 | 0.01 | 1.56 | 0.64 | 0.68 | 0.64 | 218288 |
| 1731710400 | 0.64 | 0.08 | 14.29 | 0.59 | 0.64 | 0.5699999 | 275176 |
| 1731624000 | 0.56 | -0.02 | -3.45 | 0.5699999 | 0.58 | 0.54 | 149225 |
| 1731537600 | 0.58 | -0.01 | -1.69 | 0.6 | 0.62 | 0.56 | 260751 |
| 1731451200 | 0.59 | -0.01 | -1.67 | 0.58 | 0.6 | 0.58 | 201679 |
| 1731364800 | 0.6 | -0.02 | -3.23 | 0.64 | 0.64 | 0.6 | 151739 |
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
