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 | 0.05 | 5.05050505051 | 0.99 | 1.05 | 0.9 | 9166 | 0.990398 | CS |
| 4 | 0.07 | 7.21649484536 | 0.97 | 1.05 | 0.9 | 6754 | 0.95139638 | CS |
| 12 | 0.09 | 9.47368421053 | 0.95 | 1.05 | 0.83 | 6783 | 0.9119767 | CS |
| 26 | 0.03 | 2.9702970297 | 1.01 | 1.12 | 0.83 | 7116 | 0.97440831 | CS |
| 52 | 0.19 | 22.3529411765 | 0.85 | 1.12 | 0.8 | 5966 | 0.94012825 | CS |
| 156 | -0.06 | -5.45454545455 | 1.1 | 1.49 | 0.75 | 10539 | 1.05407905 | CS |
| 260 | -0.21 | -16.8 | 1.25 | 1.99 | 0.75 | 16320 | 1.24017953 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727386800 | 1.05 | 0.09 | 9.38 | 1 | 1.05 | 1 | 9079 |
| 1727300400 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 2050 |
| 1727214000 | 0.96 | -0.03 | -3.03 | 0.92 | 0.96 | 0.9 | 17000 |
| 1727127600 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 13200 |
| 1726868400 | 1 | 0.05 | 5.26 | 0.99 | 1 | 0.99 | 4500 |
| 1726782000 | 0.95 | 0.04 | 4.40 | 0.95 | 0.95 | 0.95 | 1500 |
| 1726695600 | 0.91 | -0.04 | -4.21 | 0.92 | 0.92 | 0.91 | 5500 |
| 1726609200 | 0.95 | 0.03 | 3.26 | 0.98 | 0.99 | 0.95 | 2863 |
| 1726522800 | 0.92 | -0.05 | -5.15 | 0.95 | 0.99 | 0.92 | 12000 |
| 1726263600 | 0.97 | 0.05 | 5.43 | 0.93 | 0.97 | 0.91 | 16500 |
| 1726177200 | 0.92 | 0.01 | 1.10 | 0.91 | 0.92 | 0.91 | 17000 |
| 1726090800 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1726004400 | 0.91 | 0.01 | 1.11 | 0.91 | 0.91 | 0.91 | 1000 |
| 1725918000 | 0.9 | -0.07 | -7.22 | 0.96 | 0.96 | 0.9 | 19500 |
| 1725658800 | 0.97 | 0.06 | 6.59 | 0.91 | 0.97 | 0.91 | 6140 |
| 1725572400 | 0.91 | -0.06 | -6.19 | 0.91 | 0.91 | 0.91 | 500 |
| 1725486000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1725399600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1725054000 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1724967600 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1724881200 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1724794800 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1724708400 | 0.97 | 0.02 | 2.11 | 0.97 | 0.97 | 0.97 | 13932 |
| 1724449200 | 0.95 | -0.01 | -1.04 | 0.95 | 0.95 | 0.95 | 2500 |
| 1724362800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1724276400 | 0.96 | 0.03 | 3.23 | 0.96 | 0.96 | 0.96 | 12554 |
| 1724190000 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.93 | 1000 |
| 1724103600 | 0.92 | 0.08 | 9.52 | 0.92 | 0.92 | 0.92 | 1510 |
| 1723844400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.83 | 32000 |
| 1723758000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.83 | 7500 |
| 1723671600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.83 | 40000 |
| 1723585200 | 0.84 | -0.03 | -3.45 | 0.84 | 0.84 | 0.84 | 24550 |
| 1723498800 | 0.87 | 0.03 | 3.57 | 0.85 | 0.87 | 0.85 | 2000 |
| 1723239600 | 0.84 | -0.05 | -5.62 | 0.89 | 0.89 | 0.84 | 12500 |
| 1723153200 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1723066800 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1722980400 | 0.89 | -0.04 | -4.30 | 0.91 | 0.91 | 0.89 | 8520 |
| 1722634800 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 6000 |
| 1722548400 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
| 1722462000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 1500 |
| 1722375600 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 2000 |
| 1722289200 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 5000 |
| 1722030000 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 100 |
| 1721943600 | 0.93 | -0.02 | -2.11 | 0.93 | 0.93 | 0.93 | 500 |
| 1721857200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1721770800 | 0.95 | 0 | 0.00 | 0.94 | 0.95 | 0.94 | 7500 |
| 1721684400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1721425200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1721338800 | 0.95 | 0.03 | 3.26 | 0.91 | 0.95 | 0.91 | 1000 |
| 1721252400 | 0.92 | 0.01 | 1.10 | 0.92 | 0.92 | 0.92 | 1500 |
| 1721166000 | 0.91 | 0 | 0.00 | 0.9 | 0.91 | 0.9 | 2400 |
| 1721079600 | 0.91 | 0 | 0.00 | 0.92 | 0.92 | 0.91 | 15197 |
| 1720820400 | 0.91 | -0.04 | -4.21 | 0.94 | 0.94 | 0.89 | 15060 |
| 1720734000 | 0.95 | 0.01 | 1.06 | 0.94 | 0.95 | 0.94 | 11500 |
| 1720647600 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 1000 |
| 1720561200 | 0.94 | -0.01 | -1.05 | 0.95 | 0.95 | 0.94 | 6500 |
| 1720474800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1720215600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 23000 |
| 1720129200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1720042800 | 0.95 | 0 | 0.00 | 0.94 | 0.95 | 0.94 | 1000 |
| 1719956400 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 500 |
| 1719610800 | 0.95 | 0 | 0.00 | 0.93 | 0.95 | 0.93 | 8496 |
| 1719524400 | 0.95 | -0.02 | -2.06 | 0.94 | 0.95 | 0.94 | 1820 |
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
