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 | -0.0003 | -0.0545454545455 | 0.55 | 0.569 | 0.459 | 9509 | 0.53637193 | CS |
| 4 | -0.1702 | -23.642172524 | 0.7199 | 0.7397 | 0.459 | 18570 | 0.56570714 | CS |
| 12 | 0.1017 | 22.7008928571 | 0.448 | 0.98 | 0.448 | 30872 | 0.67745262 | CS |
| 26 | -0.0473 | -7.9229480737 | 0.597 | 0.98 | 0.396 | 26938 | 0.59682784 | CS |
| 52 | -0.1694 | -23.5572243082 | 0.7191 | 0.98 | 0.2904 | 28295 | 0.59825962 | CS |
| 156 | -7.9503 | -93.5329411765 | 8.5 | 8.5 | 0.2904 | 27812 | 0.59825962 | CS |
| 260 | 0.3467 | 170.78817734 | 0.203 | 13.99 | 0.1222 | 15937 | 0.97881992 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.5497 | 0.03185 | 6.15 | 0.481 | 0.5497 | 0.481 | 40792 |
| 1741901340 | 0.51785 | -0.00065 | -0.13 | 0.4601 | 0.5185 | 0.4601 | 10100 |
| 1741814940 | 0.5185 | -0.0109 | -2.06 | 0.5293 | 0.5293 | 0.459 | 10598 |
| 1741728480 | 0.5294 | -0.0206 | -3.75 | 0.51 | 0.55 | 0.48 | 8714 |
| 1741641600 | 0.55 | -0.019 | -3.34 | 0.5689999 | 0.5689999 | 0.51 | 8127 |
| 1741386000 | 0.5689999 | 0.0464999 | 8.90 | 0.55 | 0.5689999 | 0.515 | 10006 |
| 1741300140 | 0.5225 | -0.04005 | -7.12 | 0.5 | 0.5689999 | 0.48 | 15838 |
| 1741213440 | 0.56255 | -0.03645 | -6.09 | 0.51 | 0.5634 | 0.5 | 19487 |
| 1741126800 | 0.599 | 0.0493 | 8.97 | 0.5497 | 0.6 | 0.5145 | 18459 |
| 1741040760 | 0.5497 | 0.0097 | 1.80 | 0.558125 | 0.5775 | 0.52091 | 4910 |
| 1740781260 | 0.54 | 0.012 | 2.27 | 0.51 | 0.54 | 0.51 | 12800 |
| 1740695340 | 0.528 | -0.0517 | -8.92 | 0.56 | 0.5695 | 0.4932 | 36954 |
| 1740608400 | 0.5797 | 0.0197 | 3.52 | 0.5699999 | 0.6 | 0.5211 | 26578 |
| 1740522480 | 0.56 | 0.0104 | 1.89 | 0.52 | 0.5699999 | 0.5039 | 46860 |
| 1740435600 | 0.5496 | -0.0404 | -6.85 | 0.6 | 0.6 | 0.511 | 20368 |
| 1740176400 | 0.59 | 0.0200001 | 3.51 | 0.551 | 0.59 | 0.5445 | 19380 |
| 1740090480 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.55 | 18243 |
| 1740003960 | 0.58 | -0.02 | -3.33 | 0.61 | 0.61 | 0.532 | 16086 |
| 1739917740 | 0.6 | -0.1395 | -18.86 | 0.5800999 | 0.6756 | 0.58 | 41573 |
| 1739572020 | 0.7395 | 0.0595 | 8.75 | 0.7199 | 0.7397 | 0.68 | 7745 |
| 1739485320 | 0.68 | -0.035305 | -4.94 | 0.68 | 0.68 | 0.68 | 833 |
| 1739398920 | 0.715305 | 0.011655 | 1.66 | 0.7 | 0.72 | 0.6544 | 33867 |
| 1739312940 | 0.70365 | -0.03635 | -4.91 | 0.74 | 0.74 | 0.70365 | 4485 |
| 1739226000 | 0.74 | -0.0125 | -1.66 | 0.7501 | 0.7501 | 0.74 | 7701 |
| 1738967160 | 0.7524999 | 0 | 0.00 | 0.7597 | 0.7597 | 0.7501 | 1533 |
| 1738880400 | 0.7524999 | -0.0075 | -0.99 | 0.7524999 | 0.7597 | 0.75 | 40349 |
| 1738794000 | 0.76 | 0 | 0.00 | 0.76 | 0.77 | 0.76 | 4842 |
| 1738708080 | 0.76 | -0.04 | -5.00 | 0.794785 | 0.8 | 0.76 | 18537 |
| 1738621740 | 0.8 | 0.0003 | 0.04 | 0.7997 | 0.8 | 0.76 | 34452 |
| 1738362000 | 0.7997 | 0.0312 | 4.06 | 0.7325 | 0.8209999 | 0.7325 | 4220 |
| 1738276080 | 0.7685 | 0.0438 | 6.04 | 0.7 | 0.7685 | 0.7 | 34500 |
| 1738189740 | 0.7247 | 0 | 0.00 | 0.72 | 0.7247 | 0.7 | 38251 |
| 1738103280 | 0.7247 | -0.0453 | -5.88 | 0.735 | 0.735 | 0.7 | 27559 |
| 1738016820 | 0.77 | 0.05675 | 7.96 | 0.727 | 0.77 | 0.7125 | 29106 |
| 1737757440 | 0.71325 | -0.03675 | -4.90 | 0.7497 | 0.8199999 | 0.7 | 64190 |
| 1737671220 | 0.75 | -0.08 | -9.64 | 0.83 | 0.83 | 0.75 | 8401 |
| 1737584640 | 0.83 | -0.07 | -7.78 | 0.825 | 0.84 | 0.8 | 6840 |
| 1737498540 | 0.9 | -0.05 | -5.26 | 0.8625 | 0.9 | 0.795 | 2562 |
| 1737152880 | 0.95 | 0.05 | 5.56 | 0.85 | 0.95 | 0.778 | 24020 |
| 1737066420 | 0.9 | 0.1 | 12.50 | 0.85 | 0.9 | 0.85 | 11915 |
| 1736979720 | 0.8 | -0.136 | -14.53 | 0.8421 | 0.892735 | 0.8 | 28662 |
| 1736893380 | 0.936 | -0.014 | -1.47 | 0.93 | 0.98 | 0.85 | 19738 |
| 1736806800 | 0.95 | 0.0175 | 1.88 | 0.935 | 0.95 | 0.935 | 1240 |
| 1736547720 | 0.9325 | 0.0168 | 1.83 | 0.9157 | 0.98 | 0.88 | 73995 |
| 1736375340 | 0.9157 | 0.0009 | 0.10 | 0.9148 | 0.9157 | 0.85 | 1022 |
| 1736288940 | 0.9148 | 0.1148 | 14.35 | 0.761 | 0.92 | 0.761 | 114190 |
| 1736202360 | 0.8 | 0.061 | 8.25 | 0.7697 | 0.81125 | 0.761 | 63773 |
| 1735942980 | 0.739 | -0.011 | -1.47 | 0.75 | 0.7697 | 0.725 | 62066 |
| 1735856700 | 0.75 | 0.13 | 20.97 | 0.631 | 0.75 | 0.631 | 67086 |
| 1735683960 | 0.62 | 0.1199 | 23.98 | 0.515 | 0.631 | 0.455 | 143097 |
| 1735597740 | 0.5001 | -0.0499 | -9.07 | 0.53 | 0.617635 | 0.5 | 50973 |
| 1735338000 | 0.55 | -0.0299 | -5.16 | 0.5469 | 0.588 | 0.52 | 53260 |
| 1735252020 | 0.5799 | 0.0099001 | 1.74 | 0.56 | 0.58 | 0.53525 | 33622 |
| 1735078200 | 0.5699999 | 0.0651749 | 12.91 | 0.48 | 0.58225 | 0.48 | 82789 |
| 1734992400 | 0.504825 | 0.054825 | 12.18 | 0.44962 | 0.51 | 0.44962 | 74204 |
| 1734733200 | 0.45 | 0.002 | 0.45 | 0.448 | 0.47 | 0.448 | 77246 |
| 1734646800 | 0.448 | 0.0465 | 11.58 | 0.4015 | 0.467 | 0.396 | 49650 |
| 1734560940 | 0.4015 | 0 | 0.00 | 0.4015 | 0.4257 | 0.4015 | 5707 |
| 1734474360 | 0.4015 | -0.0048 | -1.18 | 0.4015 | 0.4015 | 0.4015 | 776 |
| 1734388140 | 0.4063 | -0.0037 | -0.90 | 0.426 | 0.43464 | 0.403 | 10164 |
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
