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 | -8.33333333333 | 0.6 | 0.75 | 0.52 | 2208 | 0.5712333 | CS |
| 4 | -1.35 | -71.0526315789 | 1.9 | 1.95 | 0.0012 | 3517 | 0.97777004 | CS |
| 12 | -2.2 | -80 | 2.75 | 3.49 | 0.0012 | 4060 | 1.98178435 | CS |
| 26 | -0.32 | -36.7816091954 | 0.87 | 4.2 | 0.0012 | 8477 | 2.18087325 | CS |
| 52 | -0.32 | -36.7816091954 | 0.87 | 4.2 | 0.0012 | 8359 | 2.18087325 | CS |
| 156 | -0.32 | -36.7816091954 | 0.87 | 4.2 | 0.0012 | 7816 | 2.18087325 | CS |
| 260 | -0.32 | -36.7816091954 | 0.87 | 4.2 | 0.0012 | 7449 | 2.1776142 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.55 | -0.05 | -8.33 | 0.53 | 0.55 | 0.52 | 3251 |
| 1732918200 | 0.6 | 0.08 | 15.38 | 0.6 | 0.6 | 0.6 | 2271 |
| 1732746540 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 1843 |
| 1732660140 | 0.52 | -0.23 | -30.67 | 0.6 | 0.6 | 0.52 | 3539 |
| 1732573560 | 0.75 | 0.1498 | 24.96 | 0.6 | 0.75 | 0.6 | 1159 |
| 1732314000 | 0.6002 | 0.0802 | 15.42 | 0.62 | 0.8001 | 0.52 | 5997 |
| 1732227900 | 0.52 | -0.08 | -13.33 | 0.61 | 0.61 | 0.52 | 1402 |
| 1732141740 | 0.6 | 0 | 0.00 | 0.6002 | 0.6002 | 0.6 | 910 |
| 1732054800 | 0.6 | 0 | 0.00 | 0.6021 | 0.6021 | 0.6 | 431 |
| 1731968640 | 0.6 | 0 | 0.00 | 0.6 | 0.625 | 0.6 | 4436 |
| 1731709260 | 0.6 | -0.65 | -52.00 | 0.5699999 | 0.6 | 0.5699999 | 5140 |
| 1731622800 | 1.25 | 0.7 | 127.27 | 0.55 | 1.25 | 0.52 | 8220 |
| 1731536760 | 0.55 | 0.04 | 7.84 | 0.5113 | 0.55 | 0.03 | 4736 |
| 1731450480 | 0.51 | -0.56 | -52.34 | 1.15 | 1.15 | 0.0011999 | 5966 |
| 1731363600 | 1.07 | -0.83 | -43.68 | 1.9 | 1.95 | 1.05 | 7168 |
| 1731104400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 3469 |
| 1731018540 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 3374 |
| 1730931600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 2583 |
| 1730845680 | 1.9 | 0 | 0.00 | 1.9 | 1.95 | 1.9 | 2517 |
| 1730759160 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 1652 |
| 1730496420 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 1625 |
| 1730409780 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 906 |
| 1730323500 | 1.9 | -0.01 | -0.52 | 1.9 | 1.91 | 1.9 | 1860 |
| 1730237280 | 1.91 | -0.14 | -6.83 | 1.91 | 1.91 | 1.91 | 1201 |
| 1730150880 | 2.05 | 0.14 | 7.33 | 1.91 | 2.41 | 1.91 | 2282 |
| 1729891500 | 1.91 | 0 | 0.00 | 1.9 | 1.95 | 1.9 | 732 |
| 1729805160 | 1.91 | -0.02 | -1.04 | 1.91 | 1.91 | 1.91 | 4487 |
| 1729718940 | 1.93 | 0 | 0.00 | 1.94 | 1.94 | 1.93 | 1732 |
| 1729632300 | 1.93 | 0.02 | 1.05 | 1.93 | 1.93 | 1.93 | 785 |
| 1729545600 | 1.91 | -0.09 | -4.50 | 2 | 2 | 1.91 | 3182 |
| 1729286400 | 2 | 0.09 | 4.71 | 2 | 2 | 2 | 3272 |
| 1729200000 | 1.91 | -0.01 | -0.52 | 1.93 | 2.5 | 1.91 | 7481 |
| 1729113960 | 1.92 | -0.16 | -7.69 | 1.94 | 1.94 | 1.9 | 4622 |
| 1729027680 | 2.08 | 0.18 | 9.47 | 2.08 | 2.3 | 2.08 | 3815 |
| 1728941220 | 1.9 | -0.03 | -1.55 | 1.93 | 2.08 | 1.9 | 5057 |
| 1728681900 | 1.93 | -0.07 | -3.50 | 1.93 | 1.93 | 1.93 | 1723 |
| 1728595560 | 2 | 0.01 | 0.50 | 2 | 2 | 2 | 302 |
| 1728508800 | 1.99 | -0.31 | -13.48 | 1.94 | 1.99 | 1.94 | 1374 |
| 1728422580 | 2.3 | -0.05 | -2.13 | 1.95 | 2.3 | 1.95 | 2237 |
| 1728336000 | 2.35 | -0.56 | -19.24 | 1.94 | 2.35 | 1.94 | 4133 |
| 1728077220 | 2.91 | 1 | 52.36 | 1.92 | 2.91 | 1.92 | 694 |
| 1727990760 | 1.91 | 0 | 0.00 | 1.92 | 2 | 1.9 | 2151 |
| 1727904000 | 1.91 | -0.11 | -5.45 | 1.91 | 1.91 | 1.91 | 268 |
| 1727818140 | 2.02 | -0.48 | -19.20 | 2.6 | 3 | 1.91 | 7653 |
| 1727731380 | 2.5 | 0.25 | 11.11 | 1.9 | 2.5 | 1.9 | 2572 |
| 1727472000 | 2.25 | 0.2 | 9.76 | 1.93 | 2.575 | 1.92 | 1681 |
| 1727386200 | 2.05 | 0.14 | 7.33 | 2 | 2.95 | 1.91 | 7903 |
| 1727299200 | 1.91 | -0.02 | -1.04 | 1.92 | 2.06 | 1.9 | 1992 |
| 1727212800 | 1.93 | -0.09 | -4.46 | 2.02 | 2.02 | 1.91 | 3891 |
| 1727126940 | 2.02 | -0.55 | -21.40 | 2.57 | 2.97 | 1.9 | 15774 |
| 1726867200 | 2.57 | 0.02 | 0.78 | 2.5 | 2.57 | 2.45 | 4149 |
| 1726781220 | 2.55 | 0.01 | 0.39 | 2.55 | 2.57 | 2.5 | 13673 |
| 1726694460 | 2.54 | -0.06 | -2.31 | 2.5 | 2.54 | 2.5 | 1998 |
| 1726608240 | 2.6 | 0.03 | 1.17 | 2.57 | 2.6 | 2.57 | 8612 |
| 1726521720 | 2.57 | -0.4 | -13.47 | 2.57 | 2.9 | 2.57 | 886 |
| 1726262940 | 2.97 | 0.16 | 5.69 | 2.8 | 2.97 | 2.55 | 4663 |
| 1726176540 | 2.81 | 0.22 | 8.49 | 2.59 | 2.83 | 2.59 | 2227 |
| 1726090140 | 2.59 | -0.85 | -24.71 | 2.66 | 2.9 | 2.5099999 | 14040 |
| 1726003500 | 3.44 | 0.29 | 9.21 | 2.77 | 3.49 | 2.71 | 6715 |
| 1725917160 | 3.15 | 0.15 | 5.00 | 2.75 | 3.25 | 2.75 | 18374 |
| 1725658020 | 3 | 0.36 | 13.64 | 2.61 | 4 | 2.61 | 21367 |
| 1725571440 | 2.64 | -0.51 | -16.19 | 3.4 | 4.2 | 2.61 | 25064 |
| 1725485040 | 3.15 | 0.87 | 38.16 | 2.315 | 3.75 | 2.315 | 34847 |
| 1725398880 | 2.2799999 | 0.26 | 12.87 | 1.91 | 3.2 | 1.91 | 45618 |
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
