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 | -0.02564 | -21.7953077185 | 0.11764 | 0.1299 | 0.0916 | 81952 | 0.10799678 | CS |
| 4 | 0.007 | 8.23529411765 | 0.085 | 0.1299 | 0.08 | 52916 | 0.10150658 | CS |
| 12 | 0.016 | 21.0526315789 | 0.076 | 0.1299 | 0.0588 | 77959 | 0.0861691 | CS |
| 26 | -0.029 | -23.9669421488 | 0.121 | 0.13 | 0.0588 | 68760 | 0.08956728 | CS |
| 52 | -0.0078 | -7.81563126253 | 0.0998 | 0.175 | 0.0588 | 58211 | 0.10354032 | CS |
| 156 | -0.051 | -35.6643356643 | 0.143 | 0.4762 | 0.0588 | 85269 | 0.21841242 | CS |
| 260 | 0.057 | 162.857142857 | 0.035 | 0.4762 | 0.03 | 94613 | 0.17727575 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.092 | -0.0247 | -21.17 | 0.1 | 0.1 | 0.0916 | 43026 |
| 1741300140 | 0.1167 | 0.0067 | 6.09 | 0.1018199 | 0.1167 | 0.09528 | 92960 |
| 1741213440 | 0.11 | 0.01505 | 15.85 | 0.11 | 0.11 | 0.11 | 23300 |
| 1741126800 | 0.09495 | -0.00505 | -5.05 | 0.11092 | 0.11092 | 0.09495 | 53400 |
| 1741040760 | 0.1 | -0.01 | -9.09 | 0.1 | 0.11578 | 0.1 | 64000 |
| 1740781260 | 0.11 | 0.01 | 10.00 | 0.11764 | 0.1298999 | 0.11 | 176100 |
| 1740695340 | 0.1 | -0.00298 | -2.89 | 0.11 | 0.11 | 0.1 | 25854 |
| 1740608400 | 0.10298 | 0.00398 | 4.02 | 0.109 | 0.109 | 0.09 | 87622 |
| 1740522480 | 0.099 | 0 | 0.00 | 0.09425 | 0.099 | 0.0819 | 16000 |
| 1740435600 | 0.099 | 0.0095 | 10.61 | 0.1 | 0.1 | 0.0895 | 102750 |
| 1740176400 | 0.0895 | -0.0105 | -10.50 | 0.0914 | 0.0954 | 0.0895 | 11250 |
| 1740090480 | 0.1 | 0.0016 | 1.63 | 0.095 | 0.1 | 0.08375 | 103000 |
| 1740003960 | 0.0984 | 0.0184 | 23.00 | 0.09 | 0.0984 | 0.0892 | 39000 |
| 1739917740 | 0.08 | -0.01 | -11.11 | 0.088 | 0.09 | 0.08 | 8194 |
| 1739571720 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739485320 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 3500 |
| 1739398920 | 0.09 | -0.0012 | -1.32 | 0.1 | 0.1 | 0.09 | 21700 |
| 1739312940 | 0.0912 | 0.0025 | 2.82 | 0.08 | 0.0912 | 0.08 | 12850 |
| 1739226000 | 0.0887 | 0.0037 | 4.35 | 0.09 | 0.1 | 0.085 | 105500 |
| 1738967160 | 0.085 | 0 | 0.00 | 0.085 | 0.09 | 0.0825 | 5500 |
| 1738880400 | 0.085 | 0.0025 | 3.03 | 0.085 | 0.0859999 | 0.085 | 168100 |
| 1738794000 | 0.0825 | 0.0025 | 3.13 | 0.0832 | 0.085 | 0.0825 | 105276 |
| 1738708080 | 0.08 | -0.0003 | -0.37 | 0.081 | 0.085 | 0.08 | 205800 |
| 1738621740 | 0.0803 | -0.0007 | -0.86 | 0.0803 | 0.0803 | 0.0803 | 200000 |
| 1738362000 | 0.081 | 0 | 0.00 | 0.078 | 0.081 | 0.076 | 103500 |
| 1738276080 | 0.081 | -0.014 | -14.74 | 0.0902 | 0.0902 | 0.081 | 102150 |
| 1738189740 | 0.095 | 0.012 | 14.46 | 0.0956999 | 0.0956999 | 0.081 | 307000 |
| 1738103280 | 0.083 | -0.005 | -5.68 | 0.0869999 | 0.0869999 | 0.083 | 115559 |
| 1738016640 | 0.088 | 0 | 0.00 | 0.088 | 0.088 | 0.088 | 0 |
| 1737757440 | 0.088 | 0 | 0.00 | 0.081 | 0.095 | 0.081 | 1578 |
| 1737671220 | 0.088 | 0.0047 | 5.64 | 0.08165 | 0.0893999 | 0.08165 | 2219 |
| 1737584640 | 0.0833 | 5.0E-5 | 0.06 | 0.0833 | 0.0833 | 0.0833 | 20000 |
| 1737498540 | 0.08325 | -0.00425 | -4.86 | 0.091 | 0.091 | 0.08305 | 75100 |
| 1737152880 | 0.0875 | 0.00155 | 1.80 | 0.0777999 | 0.08825 | 0.0777999 | 32683 |
| 1737066420 | 0.08595 | -0.00505 | -5.55 | 0.09 | 0.09 | 0.08595 | 226000 |
| 1736979720 | 0.091 | 0.011 | 13.75 | 0.085 | 0.091 | 0.084 | 300593 |
| 1736893380 | 0.08 | -0.0047 | -5.55 | 0.079 | 0.0809 | 0.079 | 50250 |
| 1736806800 | 0.0847 | 0.0066 | 8.45 | 0.0847 | 0.0847 | 0.0824 | 25836 |
| 1736547720 | 0.0781 | 0.00346 | 4.64 | 0.073 | 0.0832 | 0.073 | 44713 |
| 1736375340 | 0.07464 | -0.00136 | -1.79 | 0.07464 | 0.07464 | 0.07464 | 5000 |
| 1736288940 | 0.076 | -0.0015 | -1.94 | 0.076 | 0.076 | 0.076 | 250 |
| 1736202360 | 0.0775 | -0.0025 | -3.13 | 0.0775 | 0.085 | 0.0775 | 26250 |
| 1735942980 | 0.08 | 0.005 | 6.67 | 0.0751 | 0.085 | 0.075 | 99779 |
| 1735856700 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 219850 |
| 1735683960 | 0.07 | -0.002 | -2.78 | 0.07145 | 0.07145 | 0.07 | 22900 |
| 1735597740 | 0.072 | 0.0015001 | 2.13 | 0.061 | 0.072 | 0.061 | 35190 |
| 1735338000 | 0.0704999 | -0.0025 | -3.42 | 0.0704999 | 0.0704999 | 0.0704999 | 34000 |
| 1735252020 | 0.073 | 0.00655 | 9.86 | 0.0588 | 0.073 | 0.0588 | 16250 |
| 1735078200 | 0.06645 | -0.00805 | -10.81 | 0.07495 | 0.07495 | 0.0629 | 280020 |
| 1734992400 | 0.0745 | 0.0045 | 6.43 | 0.065 | 0.08 | 0.065 | 59628 |
| 1734733200 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.07 | 61600 |
| 1734646800 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 10000 |
| 1734560940 | 0.08 | 0.0025 | 3.23 | 0.085 | 0.085 | 0.07 | 107442 |
| 1734474540 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1734388140 | 0.0775 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 16000 |
| 1734128940 | 0.0775 | 0 | 0.00 | 0.076 | 0.0775 | 0.07 | 20850 |
| 1734042300 | 0.0775 | 0 | 0.00 | 0.0775 | 0.0775 | 0.0775 | 0 |
| 1733955900 | 0.0775 | 0.0009 | 1.17 | 0.0775 | 0.0775 | 0.0775 | 50000 |
| 1733869200 | 0.0766 | 0.0016 | 2.13 | 0.0709999 | 0.0766 | 0.07 | 36000 |
| 1733782800 | 0.075 | -0.0075 | -9.09 | 0.085 | 0.085 | 0.075 | 21734 |
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
