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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 0.6 | -0.01 | -1.64 | 0.59 | 0.64 | 0.59 | 66460 |
| 1732574400 | 0.61 | -0.03 | -4.69 | 0.59 | 0.61 | 0.59 | 32734 |
| 1732315200 | 0.64 | 0.04 | 6.67 | 0.63 | 0.65 | 0.6 | 55118 |
| 1732228800 | 0.6 | -0.03 | -4.76 | 0.61 | 0.61 | 0.6 | 57016 |
| 1732142400 | 0.63 | 0 | 0.00 | 0.64 | 0.64 | 0.63 | 47703 |
| 1732056000 | 0.63 | 0.05 | 8.62 | 0.59 | 0.64 | 0.59 | 244080 |
| 1731969600 | 0.58 | 0.02 | 3.57 | 0.59 | 0.6 | 0.58 | 49000 |
| 1731710400 | 0.56 | 0 | 0.00 | 0.54 | 0.58 | 0.54 | 46971 |
| 1731624000 | 0.56 | 0.01 | 1.82 | 0.55 | 0.58 | 0.53 | 299832 |
| 1731537600 | 0.55 | -0.01 | -1.79 | 0.59 | 0.59 | 0.54 | 168668 |
| 1731451200 | 0.56 | -0.02 | -3.45 | 0.56 | 0.58 | 0.55 | 194120 |
| 1731364800 | 0.58 | -0.02 | -3.33 | 0.61 | 0.61 | 0.56 | 205665 |
| 1731105600 | 0.6 | -0.03 | -4.76 | 0.63 | 0.63 | 0.59 | 16857 |
| 1731019200 | 0.63 | 0.02 | 3.28 | 0.59 | 0.63 | 0.59 | 90128 |
| 1730932800 | 0.61 | 0.01 | 1.67 | 0.6 | 0.62 | 0.59 | 87894 |
| 1730846400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 48439 |
| 1730760000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 29556 |
| 1730497200 | 0.6 | -0.01 | -1.64 | 0.6 | 0.62 | 0.6 | 95701 |
| 1730410800 | 0.61 | -0.01 | -1.61 | 0.6 | 0.61 | 0.5699999 | 76924 |
| 1730324400 | 0.62 | -0.01 | -1.59 | 0.62 | 0.62 | 0.6 | 16744 |
| 1730238000 | 0.63 | 0.02 | 3.28 | 0.62 | 0.63 | 0.61 | 35264 |
| 1730151600 | 0.61 | -0.03 | -4.69 | 0.63 | 0.63 | 0.61 | 14674 |
| 1729892400 | 0.64 | 0.01 | 1.59 | 0.63 | 0.65 | 0.62 | 181305 |
| 1729806000 | 0.63 | 0.03 | 5.00 | 0.6 | 0.63 | 0.6 | 23434 |
| 1729719600 | 0.6 | -0.03 | -4.76 | 0.62 | 0.63 | 0.6 | 25194 |
| 1729633200 | 0.63 | 0.04 | 6.78 | 0.59 | 0.64 | 0.59 | 228001 |
| 1729546800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 8270 |
| 1729287600 | 0.59 | 0.06 | 11.32 | 0.53 | 0.59 | 0.53 | 195488 |
| 1729201200 | 0.53 | -0.02 | -3.64 | 0.54 | 0.54 | 0.53 | 20328 |
| 1729114800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 4108 |
| 1729028400 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.52 | 37252 |
| 1728682800 | 0.5699999 | -0.01 | -1.72 | 0.5699999 | 0.58 | 0.55 | 18792 |
| 1728596400 | 0.58 | 0.0100001 | 1.75 | 0.5699999 | 0.58 | 0.56 | 32424 |
| 1728510000 | 0.5699999 | 0.0099999 | 1.79 | 0.56 | 0.5699999 | 0.56 | 37358 |
| 1728423600 | 0.56 | -0.03 | -5.08 | 0.56 | 0.56 | 0.56 | 2345 |
| 1728337200 | 0.59 | 0.01 | 1.72 | 0.6 | 0.6 | 0.59 | 7623 |
| 1728078000 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.56 | 86887 |
| 1727991600 | 0.56 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.56 | 59206 |
| 1727905200 | 0.56 | 0.01 | 1.82 | 0.54 | 0.56 | 0.53 | 35881 |
| 1727818800 | 0.55 | 0.01 | 1.85 | 0.55 | 0.56 | 0.54 | 30201 |
| 1727732400 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 30195 |
| 1727473200 | 0.53 | 0 | 0.00 | 0.52 | 0.54 | 0.52 | 46336 |
| 1727386800 | 0.53 | 0.02 | 3.92 | 0.51 | 0.54 | 0.5 | 109255 |
| 1727300400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.5 | 195452 |
| 1727214000 | 0.51 | 0.015 | 3.03 | 0.5 | 0.52 | 0.5 | 45908 |
| 1727127600 | 0.495 | -0.015 | -2.94 | 0.51 | 0.51 | 0.495 | 15402 |
| 1726868400 | 0.51 | 0.01 | 2.00 | 0.5 | 0.53 | 0.5 | 98874 |
| 1726782000 | 0.5 | 0.005 | 1.01 | 0.49 | 0.54 | 0.49 | 119463 |
| 1726695600 | 0.495 | 0 | 0.00 | 0.5 | 0.5 | 0.495 | 17966 |
| 1726609200 | 0.495 | -0.015 | -2.94 | 0.49 | 0.51 | 0.49 | 22118 |
| 1726522800 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.47 | 83342 |
| 1726263600 | 0.51 | 0.015 | 3.03 | 0.495 | 0.51 | 0.49 | 122659 |
| 1726177200 | 0.495 | 0.005 | 1.02 | 0.49 | 0.495 | 0.49 | 93744 |
| 1726090800 | 0.49 | 0.03 | 6.52 | 0.48 | 0.49 | 0.48 | 40838 |
| 1726004400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 15327 |
| 1725918000 | 0.46 | -0.005 | -1.08 | 0.46 | 0.46 | 0.435 | 3816 |
| 1725658800 | 0.465 | -0.005 | -1.06 | 0.46 | 0.465 | 0.46 | 5564 |
| 1725572400 | 0.47 | 0.025 | 5.62 | 0.45 | 0.475 | 0.45 | 93037 |
| 1725486000 | 0.445 | 0.02 | 4.71 | 0.44 | 0.445 | 0.44 | 33248 |
| 1725399600 | 0.425 | -0.015 | -3.41 | 0.425 | 0.44 | 0.42 | 85691 |
| 1725054000 | 0.44 | 0 | 0.00 | 0.43 | 0.45 | 0.43 | 48173 |
| 1724967600 | 0.44 | -0.04 | -8.33 | 0.45 | 0.455 | 0.43 | 144282 |
| 1724881200 | 0.48 | -0.01 | -2.04 | 0.49 | 0.49 | 0.48 | 4199 |
| 1724794800 | 0.49 | -0.005 | -1.01 | 0.495 | 0.495 | 0.48 | 58444 |
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
