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 |
|---|---|---|---|---|---|---|---|
| 1742247600 | 0.46 | 0.04 | 9.52 | 0.425 | 0.465 | 0.42 | 643263 |
| 1741988400 | 0.42 | 0.03 | 7.69 | 0.42 | 0.42 | 0.4 | 568341 |
| 1741902000 | 0.39 | -0.01 | -2.50 | 0.39 | 0.395 | 0.39 | 69350 |
| 1741815600 | 0.4 | 0.02 | 5.26 | 0.39 | 0.4 | 0.385 | 206565 |
| 1741729200 | 0.38 | 0.015 | 4.11 | 0.37 | 0.38 | 0.37 | 17890 |
| 1741642800 | 0.365 | 0.005 | 1.39 | 0.365 | 0.38 | 0.365 | 92326 |
| 1741387200 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.36 | 19970 |
| 1741300800 | 0.355 | 0.005 | 1.43 | 0.37 | 0.37 | 0.35 | 586513 |
| 1741214400 | 0.35 | -0.015 | -4.11 | 0.355 | 0.37 | 0.35 | 60400 |
| 1741128000 | 0.365 | 0 | 0.00 | 0.365 | 0.37 | 0.35 | 158238 |
| 1741041600 | 0.365 | -0.01 | -2.67 | 0.375 | 0.375 | 0.365 | 139785 |
| 1740782400 | 0.375 | 0.005 | 1.35 | 0.37 | 0.375 | 0.37 | 41301 |
| 1740696000 | 0.37 | -0.02 | -5.13 | 0.39 | 0.395 | 0.37 | 345542 |
| 1740609600 | 0.39 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 201300 |
| 1740523200 | 0.39 | -0.01 | -2.50 | 0.4 | 0.4 | 0.39 | 55705 |
| 1740436800 | 0.4 | 0.005 | 1.27 | 0.4099999 | 0.4099999 | 0.395 | 375636 |
| 1740177600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.39 | 78000 |
| 1740091200 | 0.395 | 0 | 0.00 | 0.395 | 0.4 | 0.39 | 133169 |
| 1740004800 | 0.395 | 0.005 | 1.28 | 0.39 | 0.395 | 0.39 | 173710 |
| 1739918400 | 0.39 | 0.025 | 6.85 | 0.375 | 0.395 | 0.375 | 365635 |
| 1739572800 | 0.365 | 0.005 | 1.39 | 0.365 | 0.37 | 0.36 | 140000 |
| 1739486400 | 0.36 | -0.01 | -2.70 | 0.37 | 0.37 | 0.36 | 213859 |
| 1739400000 | 0.37 | 0 | 0.00 | 0.38 | 0.38 | 0.365 | 102222 |
| 1739313600 | 0.37 | -0.025 | -6.33 | 0.4 | 0.4 | 0.37 | 514883 |
| 1739227200 | 0.395 | 0.02 | 5.33 | 0.385 | 0.4 | 0.385 | 404218 |
| 1738968000 | 0.375 | -0.025 | -6.25 | 0.39 | 0.39 | 0.375 | 622489 |
| 1738881600 | 0.4 | 0.025 | 6.67 | 0.385 | 0.405 | 0.385 | 637789 |
| 1738795200 | 0.375 | 0.015 | 4.17 | 0.365 | 0.375 | 0.36 | 193635 |
| 1738708800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.355 | 44100 |
| 1738622400 | 0.36 | 0.0150001 | 4.35 | 0.35 | 0.36 | 0.34 | 148401 |
| 1738363200 | 0.3449999 | -0.005 | -1.43 | 0.35 | 0.35 | 0.3449999 | 237001 |
| 1738276800 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.3449999 | 358413 |
| 1738190400 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.35 | 18051 |
| 1738104000 | 0.35 | -0.005 | -1.41 | 0.355 | 0.355 | 0.35 | 69000 |
| 1738017600 | 0.355 | -0.005 | -1.39 | 0.36 | 0.36 | 0.355 | 27100 |
| 1737758400 | 0.36 | 0.01 | 2.86 | 0.35 | 0.36 | 0.35 | 141319 |
| 1737672000 | 0.35 | -0.005 | -1.41 | 0.35 | 0.36 | 0.35 | 471085 |
| 1737585600 | 0.355 | 0.0100001 | 2.90 | 0.35 | 0.355 | 0.3449999 | 258960 |
| 1737499200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 182910 |
| 1737412800 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.3449999 | 0.34 | 354075 |
| 1737153600 | 0.34 | 0.005 | 1.49 | 0.34 | 0.3449999 | 0.335 | 421788 |
| 1737067200 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.335 | 220883 |
| 1736980800 | 0.34 | 0.015 | 4.62 | 0.33 | 0.34 | 0.33 | 319961 |
| 1736894400 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.32 | 753600 |
| 1736808000 | 0.33 | 0.01 | 3.13 | 0.33 | 0.335 | 0.325 | 728298 |
| 1736548800 | 0.32 | 0.005 | 1.59 | 0.315 | 0.33 | 0.315 | 266866 |
| 1736462400 | 0.315 | 0.005 | 1.61 | 0.315 | 0.315 | 0.315 | 6500 |
| 1736376000 | 0.31 | -0.005 | -1.59 | 0.315 | 0.315 | 0.31 | 71500 |
| 1736289600 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 41172 |
| 1736203200 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.3 | 440005 |
| 1735944000 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.3 | 1115802 |
| 1735857600 | 0.31 | -0.01 | -3.13 | 0.315 | 0.315 | 0.305 | 293911 |
| 1735684800 | 0.32 | 0.015 | 4.92 | 0.31 | 0.32 | 0.31 | 67501 |
| 1735598400 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 103217 |
| 1735339200 | 0.305 | 0.005 | 1.67 | 0.3 | 0.31 | 0.3 | 118904 |
| 1735069200 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.29 | 28500 |
| 1734993600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 156000 |
| 1734734400 | 0.3 | 0.005 | 1.69 | 0.295 | 0.3 | 0.29 | 113518 |
| 1734648000 | 0.295 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 312271 |
| 1734561600 | 0.295 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 155286 |
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
