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 | 0.03 | 3.40909090909 | 0.88 | 0.96 | 0.8501 | 5499 | 0.9009842 | CS |
| 4 | 0.006 | 0.663716814159 | 0.904 | 0.97 | 0.81 | 11450 | 0.90550906 | CS |
| 12 | -0.06 | -6.18556701031 | 0.97 | 1.22 | 0.77 | 34538 | 0.93890605 | CS |
| 26 | -0.48 | -34.5323741007 | 1.39 | 1.5 | 0.77 | 26400 | 1.02945408 | CS |
| 52 | -1.09 | -54.5 | 2 | 2.2999 | 0.77 | 17151 | 1.19565411 | CS |
| 156 | -7.7 | -89.4308943089 | 8.61 | 14.998 | 0.77 | 232230 | 6.70110636 | CS |
| 260 | -3.19 | -77.8048780488 | 4.1 | 243.6 | 0.77 | 1196788 | 44.43448414 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 0.91 | 0.0101 | 1.12 | 0.919 | 0.919 | 0.89 | 2639 |
| 1741131000 | 0.8999 | -0.0001 | -0.01 | 0.91 | 0.91 | 0.8501 | 4104 |
| 1741044600 | 0.9 | -0.0002 | -0.02 | 0.96 | 0.96 | 0.9 | 11993 |
| 1740785400 | 0.9002 | 0.0002 | 0.02 | 0.87 | 0.903 | 0.852 | 5415 |
| 1740699000 | 0.9 | 0.02 | 2.27 | 0.88 | 0.909925 | 0.88 | 3346 |
| 1740612600 | 0.88 | -0.06 | -6.38 | 0.912 | 0.912 | 0.87 | 53439 |
| 1740526200 | 0.94 | -0.0016 | -0.17 | 0.912 | 0.9416 | 0.912 | 5595 |
| 1740439800 | 0.9416 | 0.0016 | 0.17 | 0.96 | 0.96 | 0.9 | 11069 |
| 1740180600 | 0.94 | 0.02 | 2.17 | 0.91 | 0.95 | 0.91 | 9540 |
| 1740094200 | 0.92 | -0.0101 | -1.09 | 0.927 | 0.93 | 0.9101 | 834 |
| 1740007800 | 0.9301 | 0.0001 | 0.01 | 0.9 | 0.9594 | 0.9 | 6038 |
| 1739921400 | 0.93 | -0.02 | -2.11 | 0.92 | 0.9598 | 0.91 | 16114 |
| 1739575800 | 0.95 | 0.04 | 4.40 | 0.9 | 0.95 | 0.9 | 4317 |
| 1739489400 | 0.91 | -0.0258 | -2.76 | 0.91 | 0.9386 | 0.9059 | 12334 |
| 1739403000 | 0.9358 | 0.0888 | 10.48 | 0.81 | 0.97 | 0.81 | 38861 |
| 1739316600 | 0.847 | -0.0087 | -1.02 | 0.8414 | 0.8619 | 0.8276 | 3766 |
| 1739230200 | 0.8557 | -0.004399 | -0.51 | 0.8563 | 0.8699 | 0.850001 | 5785 |
| 1738971000 | 0.860099 | -0.009901 | -1.14 | 0.8598 | 0.87 | 0.8499 | 11200 |
| 1738884600 | 0.87 | -0.03 | -3.33 | 0.904 | 0.9102 | 0.87 | 11170 |
| 1738798200 | 0.9 | -0.03 | -3.23 | 0.97 | 0.97 | 0.9 | 17163 |
| 1738711800 | 0.93 | 0.07 | 8.14 | 0.8642 | 0.95 | 0.86 | 36020 |
| 1738625400 | 0.86 | 0.088 | 11.40 | 0.96 | 0.99 | 0.773 | 90088 |
| 1738366200 | 0.772 | -0.012999 | -1.66 | 0.78 | 0.8139999 | 0.7705 | 6154 |
| 1738279800 | 0.784999 | -0.025001 | -3.09 | 0.8149999 | 0.8149999 | 0.77 | 33122 |
| 1738193400 | 0.81 | -0.01 | -1.22 | 0.8272 | 0.85 | 0.81 | 6187 |
| 1738107000 | 0.8199999 | -0.0464 | -5.36 | 0.81 | 0.91 | 0.81 | 8363 |
| 1738020600 | 0.8664 | 0.0042 | 0.49 | 0.877 | 0.914045 | 0.8199999 | 9353 |
| 1737761400 | 0.8622 | 0.0122 | 1.44 | 0.8349 | 0.9236 | 0.8113 | 13798 |
| 1737675000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1737588600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.9296 | 0.85 | 7379 |
| 1737502200 | 0.86 | -0.0016 | -0.19 | 0.87 | 0.9037 | 0.86 | 9727 |
| 1737156600 | 0.8616 | -0.0133 | -1.52 | 0.8835 | 0.947186 | 0.86 | 13272 |
| 1737070200 | 0.8749 | -0.0651 | -6.93 | 0.94 | 0.99 | 0.8749 | 20287 |
| 1736983800 | 0.94 | -0.0499 | -5.04 | 0.97 | 0.97 | 0.9001 | 15856 |
| 1736897400 | 0.9899 | 0.06 | 6.45 | 0.93 | 0.9899 | 0.93 | 4021 |
| 1736811000 | 0.9299 | -0.0001 | -0.01 | 0.93 | 0.94 | 0.89 | 34924 |
| 1736551800 | 0.93 | -0.02 | -2.11 | 0.95 | 0.98 | 0.89 | 4993 |
| 1736379000 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.95 | 18757 |
| 1736292600 | 0.99 | -0.0098 | -0.98 | 1.1 | 1.1 | 0.99 | 33131 |
| 1736206200 | 0.9998 | 0.0998 | 11.09 | 0.9153 | 1.02 | 0.9101 | 75556 |
| 1735947000 | 0.9 | -0.059901 | -6.24 | 0.967 | 0.97 | 0.9 | 16079 |
| 1735860600 | 0.959901 | 0.059901 | 6.66 | 0.8899 | 0.9899 | 0.8899 | 33871 |
| 1735687800 | 0.9 | -0.1 | -10.00 | 0.93 | 0.9976 | 0.9 | 54801 |
| 1735601400 | 1 | 0.1 | 11.11 | 0.91 | 1.04 | 0.8722 | 75552 |
| 1735342200 | 0.9 | -0.01 | -1.10 | 0.9 | 0.9099 | 0.8722 | 15164 |
| 1735255800 | 0.91 | 0.0198 | 2.22 | 0.885 | 0.93545 | 0.872201 | 12353 |
| 1735077840 | 0.8902 | 0.0201 | 2.31 | 0.85 | 0.9362 | 0.85 | 10499 |
| 1734996600 | 0.8701 | 0.0420001 | 5.07 | 0.8051 | 0.9193 | 0.8051 | 104493 |
| 1734737400 | 0.8280999 | -0.0318 | -3.70 | 0.83 | 0.8599 | 0.805 | 74602 |
| 1734651000 | 0.8599 | -0.04 | -4.44 | 0.9008 | 0.92 | 0.85 | 28210 |
| 1734564600 | 0.8999 | -0.0099 | -1.09 | 0.8969 | 0.969999 | 0.88 | 65964 |
| 1734478200 | 0.9098 | -0.0002 | -0.02 | 0.91 | 0.93 | 0.880501 | 52636 |
| 1734391800 | 0.91 | -0.12 | -11.65 | 0.95 | 0.9963 | 0.91 | 98571 |
| 1734132600 | 1.03 | 0.07 | 6.78 | 1.08 | 1.22 | 1 | 487569 |
| 1734046200 | 0.964566 | -0.025534 | -2.58 | 0.97 | 1.05 | 0.9506 | 58957 |
| 1733959800 | 0.9901 | -0.0199 | -1.97 | 1.01 | 1.01 | 0.95 | 20737 |
| 1733873400 | 1.01 | -0.05 | -4.72 | 1.01 | 1.04 | 0.99 | 6264 |
| 1733787000 | 1.06 | 0.02 | 1.92 | 1.1 | 1.1 | 1.01 | 29915 |
| 1733527800 | 1.04 | 0.12 | 12.95 | 0.8552 | 1.08 | 0.8552 | 93211 |
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
