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 | 0.07 | 7.36842105263 | 0.95 | 1.04 | 0.905 | 206325 | 0.96043301 | CS |
| 4 | -0.04 | -3.77358490566 | 1.06 | 1.13 | 0.9 | 215180 | 0.99131896 | CS |
| 12 | -0.17 | -14.2857142857 | 1.19 | 1.25 | 0.894 | 246322 | 1.03101065 | CS |
| 26 | -0.33 | -24.4444444444 | 1.35 | 1.5 | 0.894 | 269558 | 1.15254196 | CS |
| 52 | -0.465049 | -31.3153976737 | 1.485049 | 2 | 0.894 | 226963 | 1.32082723 | CS |
| 156 | -3.9 | -79.2682926829 | 4.92 | 5.6 | 0.894 | 144818 | 1.97475958 | CS |
| 260 | 0.2907 | 39.8601398601 | 0.7293 | 5.6 | 0.46282 | 131266 | 2.15717101 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 1.02 | 0.02 | 2.00 | 1 | 1.04 | 0.9872 | 97617 |
| 1741300140 | 1 | -0.01 | -0.99 | 1 | 1.04 | 0.98735 | 165925 |
| 1741213440 | 1.01 | 0.09 | 9.19 | 0.913 | 1.02 | 0.913 | 187109 |
| 1741126800 | 0.925 | 0.0029 | 0.31 | 0.92 | 0.94105 | 0.905 | 212491 |
| 1741040760 | 0.9221 | 0.0121 | 1.33 | 0.95 | 0.98 | 0.9221 | 368485 |
| 1740781260 | 0.91 | -0.025 | -2.67 | 0.93 | 0.9348 | 0.9 | 327689 |
| 1740695340 | 0.935 | -0.034 | -3.51 | 0.98 | 0.98 | 0.9218 | 218505 |
| 1740608400 | 0.969 | 0.019 | 2.00 | 0.94 | 0.9881 | 0.94 | 163237 |
| 1740522480 | 0.95 | -0.007 | -0.73 | 0.96 | 0.98 | 0.93 | 147422 |
| 1740435600 | 0.957 | -0.023 | -2.35 | 1 | 1 | 0.95 | 139908 |
| 1740176400 | 0.98 | -0.0299 | -2.96 | 1 | 1 | 0.98 | 151159 |
| 1740090480 | 1.0099 | 0.03 | 3.00 | 0.9848 | 1.01 | 0.98 | 205104 |
| 1740003960 | 0.980469 | -0.010131 | -1.02 | 0.99 | 1 | 0.967395 | 128524 |
| 1739917740 | 0.9906 | -0.0164 | -1.63 | 1.03 | 1.03 | 0.9906 | 150823 |
| 1739572020 | 1.0069999 | -0.03 | -3.17 | 1.01 | 1.05 | 1 | 252154 |
| 1739485320 | 1.04 | 0.01 | 0.97 | 1.1 | 1.1 | 1.01 | 135258 |
| 1739398920 | 1.03 | 0.01 | 0.98 | 1.02 | 1.053 | 1.02 | 155596 |
| 1739312940 | 1.02 | -0.08 | -7.27 | 1.11 | 1.11 | 1.0149999 | 344943 |
| 1739226000 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1299999 | 1.05 | 536474 |
| 1738967160 | 1.06 | 0.16 | 17.39 | 0.95 | 1.08 | 0.9251 | 949724 |
| 1738880400 | 0.903 | -0.092 | -9.25 | 0.99 | 1.01 | 0.894 | 824497 |
| 1738794000 | 0.995 | 0.02 | 2.05 | 1 | 1.01 | 0.9855 | 228629 |
| 1738708080 | 0.975 | -0.005 | -0.51 | 0.986 | 0.995 | 0.975 | 289457 |
| 1738621740 | 0.98 | -0.0107 | -1.08 | 0.9907 | 1.01 | 0.9456 | 607425 |
| 1738362000 | 0.9907 | -0.0393 | -3.82 | 1.04 | 1.045 | 0.9907 | 226859 |
| 1738276080 | 1.03 | 0.01 | 0.98 | 1.024 | 1.053 | 1.024 | 199383 |
| 1738189740 | 1.02 | 0 | 0.00 | 1.02 | 1.05 | 1.0149999 | 80103 |
| 1738103280 | 1.02 | -0.02 | -1.72 | 1.04 | 1.041 | 1.02 | 81141 |
| 1738016820 | 1.0378 | -0.01 | -1.16 | 1.04 | 1.05 | 1.02 | 158384 |
| 1737757440 | 1.05 | 0 | 0.00 | 1.1 | 1.1 | 1.04 | 146749 |
| 1737671220 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.025 | 400299 |
| 1737584640 | 1.06 | -0.01 | -0.47 | 1.07 | 1.08 | 1.054 | 315514 |
| 1737498540 | 1.065 | 0.03 | 2.75 | 1.04 | 1.08 | 1.03 | 304690 |
| 1737152880 | 1.0365 | -0.02 | -2.22 | 1.05 | 1.07 | 1.02 | 311379 |
| 1737066420 | 1.06 | -0.01 | -0.93 | 1.1 | 1.1 | 1.05 | 427576 |
| 1736979720 | 1.0699 | 0.02 | 1.90 | 1.1 | 1.1 | 1.06 | 205444 |
| 1736893380 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.02 | 161995 |
| 1736806800 | 1.03 | -0.01 | -0.96 | 1.03 | 1.04 | 1 | 185350 |
| 1736547720 | 1.04 | -0.03 | -2.80 | 1.0674999 | 1.07 | 1.02 | 261891 |
| 1736375340 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.03 | 233966 |
| 1736288940 | 1.06 | -0.03 | -2.57 | 1.09 | 1.093 | 1.06 | 127935 |
| 1736202360 | 1.088 | 0 | 0.28 | 1.08 | 1.1 | 1.0665 | 219320 |
| 1735942980 | 1.085 | -0.03 | -2.78 | 1.11 | 1.12 | 1.0734999 | 215101 |
| 1735856700 | 1.116 | -0 | -0.08 | 1.1299999 | 1.1299999 | 1.1 | 98882 |
| 1735683960 | 1.1169 | 0.02 | 1.54 | 1.08 | 1.1265 | 1.08 | 89443 |
| 1735597740 | 1.1 | -0.05 | -4.68 | 1.16091 | 1.16091 | 1.09 | 277975 |
| 1735338000 | 1.154 | -0.02 | -1.37 | 1.1299999 | 1.18 | 1.1299999 | 105027 |
| 1735252020 | 1.17 | 0.03 | 2.63 | 1.165 | 1.25 | 1.1399999 | 156967 |
| 1735078200 | 1.1399999 | -0.02 | -1.30 | 1.1688 | 1.1688 | 1.1299999 | 45135 |
| 1734992400 | 1.155 | 0.01 | 0.43 | 1.09 | 1.2 | 1.09 | 168535 |
| 1734733200 | 1.15 | 0.09 | 8.49 | 1.06 | 1.16 | 1.06 | 127778 |
| 1734646800 | 1.06 | -0.04 | -4.03 | 1.09 | 1.1 | 1.05 | 252040 |
| 1734560940 | 1.1045 | -0.03 | -2.69 | 1.1299999 | 1.1299999 | 1.0951 | 421707 |
| 1734474360 | 1.135 | -0.02 | -1.86 | 1.16 | 1.16 | 1.12 | 330980 |
| 1734388140 | 1.1565 | -0.02 | -1.99 | 1.19 | 1.19 | 1.15 | 222027 |
| 1734128940 | 1.18 | -0.01 | -0.92 | 1.2 | 1.2 | 1.17 | 167240 |
| 1734042480 | 1.191 | -0.05 | -4.20 | 1.24 | 1.24 | 1.18 | 193678 |
| 1733955900 | 1.2432 | 0.05 | 4.47 | 1.19 | 1.25 | 1.1865 | 211457 |
| 1733869200 | 1.19 | 0.01 | 0.85 | 1.1835 | 1.19 | 1.18 | 242486 |
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
