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 | 0.245 | 0.245 | 0.215 | 23705 | 0.22961258 | CS |
| 4 | -0.045 | -15.5172413793 | 0.29 | 0.29 | 0.215 | 34104 | 0.26396151 | CS |
| 12 | -0.04 | -14.0350877193 | 0.285 | 0.295 | 0.215 | 29596 | 0.27449748 | CS |
| 26 | -0.025 | -9.25925925926 | 0.27 | 0.36 | 0.215 | 31356 | 0.28207786 | CS |
| 52 | -0.03 | -10.9090909091 | 0.275 | 0.36 | 0.215 | 47166 | 0.27053629 | CS |
| 156 | -0.305 | -55.4545454545 | 0.55 | 0.71 | 0.21 | 47515 | 0.37508197 | CS |
| 260 | -0.445 | -64.4927536232 | 0.69 | 0.71 | 0.21 | 72156 | 0.46470876 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 0.245 | 0.01 | 4.26 | 0.23 | 0.245 | 0.23 | 31500 |
| 1741815600 | 0.235 | 0.01 | 4.44 | 0.225 | 0.235 | 0.225 | 10500 |
| 1741729200 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.215 | 38246 |
| 1741642800 | 0.23 | -0.01 | -4.17 | 0.24 | 0.24 | 0.23 | 60500 |
| 1741387200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1741300800 | 0.24 | -0.005 | -2.04 | 0.245 | 0.245 | 0.24 | 9281 |
| 1741214400 | 0.245 | -0.005 | -2.00 | 0.25 | 0.25 | 0.235 | 15000 |
| 1741128000 | 0.25 | 0.005 | 2.04 | 0.25 | 0.25 | 0.25 | 13000 |
| 1741041600 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 1002 |
| 1740782400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 11002 |
| 1740696000 | 0.25 | -0.015 | -5.66 | 0.255 | 0.255 | 0.25 | 30499 |
| 1740609600 | 0.265 | 0.005 | 1.92 | 0.255 | 0.265 | 0.25 | 61500 |
| 1740523200 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 50000 |
| 1740436800 | 0.27 | -0.01 | -3.57 | 0.28 | 0.28 | 0.27 | 60500 |
| 1740177600 | 0.28 | -0.005 | -1.75 | 0.2849999 | 0.2849999 | 0.28 | 237500 |
| 1740091200 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.29 | 0.2849999 | 32950 |
| 1740004800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.2849999 | 6000 |
| 1739918400 | 0.2849999 | -0.005 | -1.72 | 0.28 | 0.2849999 | 0.28 | 5500 |
| 1739572800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1739486400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 5000 |
| 1739400000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1739313600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1739227200 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 191434 |
| 1738968000 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 79100 |
| 1738881600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 2000 |
| 1738795200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 8000 |
| 1738708800 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 17500 |
| 1738622400 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 8725 |
| 1738363200 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 20525 |
| 1738276800 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 500 |
| 1738190400 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 19250 |
| 1738104000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.27 | 28500 |
| 1738017600 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 121500 |
| 1737758400 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 12100 |
| 1737672000 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 41500 |
| 1737585600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 82200 |
| 1737499200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 72000 |
| 1737412800 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 14000 |
| 1737153600 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.2849999 | 40000 |
| 1737067200 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.29 | 10000 |
| 1736980800 | 0.29 | 0.01 | 3.57 | 0.29 | 0.295 | 0.29 | 30350 |
| 1736894400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1736808000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 53000 |
| 1736548800 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 14223 |
| 1736462400 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 18300 |
| 1736376000 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 7500 |
| 1736289600 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 7000 |
| 1736203200 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1735944000 | 0.2849999 | 0.0049999 | 1.79 | 0.28 | 0.2849999 | 0.28 | 19648 |
| 1735857600 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 15000 |
| 1735684800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1735598400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 0 |
| 1735339200 | 0.275 | -0.005 | -1.79 | 0.27 | 0.28 | 0.245 | 57338 |
| 1735069200 | 0.28 | -0.01 | -3.45 | 0.275 | 0.28 | 0.275 | 2000 |
| 1734993600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 9724 |
| 1734734400 | 0.29 | 0.0050001 | 1.75 | 0.28 | 0.29 | 0.28 | 6500 |
| 1734648000 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1734561600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 2500 |
| 1734475200 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 15002 |
| 1734388800 | 0.28 | 0.005 | 1.82 | 0.275 | 0.2849999 | 0.275 | 13500 |
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
