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 | -0.0869 | -10.7283950617 | 0.81 | 0.81 | 0.7231 | 350 | 0.78714286 | CS |
| 4 | -0.11954 | -14.1863666572 | 0.84264 | 0.84264 | 0.7231 | 2114 | 0.81741872 | CS |
| 12 | -0.3569 | -33.0462962963 | 1.08 | 1.08 | 0.7231 | 2934 | 0.90550967 | CS |
| 26 | -0.0869 | -10.7283950617 | 0.81 | 1.08 | 0.658 | 3436 | 0.95031318 | CS |
| 52 | -0.3369 | -31.7830188679 | 1.06 | 1.09 | 0.658 | 2678 | 0.94197475 | CS |
| 156 | -0.1535 | -17.510837326 | 0.8766 | 1.8 | 0.658 | 3839 | 1.12086928 | CS |
| 260 | 0.6961 | 2578.14814815 | 0.027 | 1.8 | 0.02 | 7596 | 0.52340979 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 0.7231 | -0.0469 | -6.09 | 0.7248 | 0.7248 | 0.7231 | 14115 |
| 1734992400 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1734733200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1734646800 | 0.77 | -0.04 | -4.94 | 0.77 | 0.77 | 0.77 | 400 |
| 1734560760 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1734474360 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 300 |
| 1734388140 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1734128940 | 0.81 | -0.008 | -0.98 | 0.8179999 | 0.8179999 | 0.794 | 5000 |
| 1734042480 | 0.8179999 | -0.0169 | -2.02 | 0.8197 | 0.8197 | 0.8179999 | 3800 |
| 1733955900 | 0.8349 | 0.0149001 | 1.82 | 0.8349 | 0.8349 | 0.8349 | 1250 |
| 1733869500 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1733783100 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1733523900 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1733437500 | 0.8199999 | -0.02264 | -2.69 | 0.8199999 | 0.8199999 | 0.818067 | 3000 |
| 1733350980 | 0.84264 | -0.00736 | -0.87 | 0.84264 | 0.84264 | 0.84264 | 1050 |
| 1733264940 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1733178540 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732919340 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732746540 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732660140 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732573740 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732314540 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732228140 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1732141740 | 0.85 | -0.0464 | -5.18 | 0.85 | 0.85 | 0.85 | 12000 |
| 1732055040 | 0.8964 | 0 | 0.00 | 0.8964 | 0.8964 | 0.8964 | 0 |
| 1731968640 | 0.8964 | 0.0344 | 3.99 | 0.8964 | 0.8964 | 0.8964 | 825 |
| 1731709260 | 0.862 | -0.1109 | -11.40 | 0.862 | 0.862 | 0.862 | 400 |
| 1731619560 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1731533160 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1731446760 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1731360360 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1731101160 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1731014760 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1730928360 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1730841960 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1730755560 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1730496360 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1730409960 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1730323560 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1730237160 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1730150760 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1729891560 | 0.9729 | 0 | 0.00 | 0.9729 | 0.9729 | 0.9729 | 0 |
| 1729805160 | 0.9729 | -0.0041 | -0.42 | 0.9729 | 0.9729 | 0.9729 | 5000 |
| 1729718700 | 0.977 | 0 | 0.00 | 0.977 | 0.977 | 0.977 | 0 |
| 1729632300 | 0.977 | -0.02185 | -2.19 | 0.977 | 0.977 | 0.977 | 7000 |
| 1729545600 | 0.99885 | 0 | 0.00 | 0.99885 | 0.99885 | 0.99885 | 0 |
| 1729286400 | 0.99885 | -0.02115 | -2.07 | 0.99885 | 0.99885 | 0.99885 | 159 |
| 1729200480 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1729114080 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1729027680 | 1.02 | 0.01 | 0.99 | 1.02 | 1.02 | 1.02 | 8900 |
| 1728941100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1728681900 | 1.01 | -0.06 | -5.61 | 1.01 | 1.01 | 1.01 | 200 |
| 1728595560 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728509160 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728422760 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728336360 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1728077160 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1727990760 | 1.07 | -0.01 | -0.93 | 1.07 | 1.07 | 1.07 | 200 |
| 1727904540 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1727818140 | 1.08 | 0.01 | 0.93 | 1.08 | 1.08 | 1.08 | 400 |
| 1727731380 | 1.07 | -0.01 | -0.93 | 1.08 | 1.08 | 1.07 | 900 |
| 1727472600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1727386200 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
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
