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 | 0.0998 | 13.482842475 | 0.7402 | 0.84 | 0.638 | 177367 | 0.72725683 | CS |
| 4 | 0.1249 | 17.4660886589 | 0.7151 | 0.84 | 0.55 | 153004 | 0.67802576 | CS |
| 12 | 0.1649 | 24.4260109613 | 0.6751 | 0.9 | 0.55 | 119020 | 0.69177793 | CS |
| 26 | 0.0922 | 12.3294998663 | 0.7478 | 0.9 | 0.4301 | 123304 | 0.66321935 | CS |
| 52 | 0.11 | 15.0684931507 | 0.73 | 1.23 | 0.4301 | 166511 | 0.78556036 | CS |
| 156 | -3.05 | -78.4061696658 | 3.89 | 3.9325 | 0.4301 | 137815 | 1.44121156 | CS |
| 260 | -4.28 | -83.59375 | 5.12 | 7.69 | 0.4301 | 184994 | 2.72931814 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 0.81 | 0.14 | 20.90 | 0.6934 | 0.8199999 | 0.6899999 | 308482 |
| 1732059000 | 0.67 | 0.0064 | 0.96 | 0.6613 | 0.6994 | 0.638 | 105746 |
| 1731972600 | 0.6636 | -0.0164 | -2.41 | 0.65 | 0.7 | 0.65 | 97477 |
| 1731713400 | 0.68 | -0.04 | -5.56 | 0.7 | 0.7199 | 0.641 | 263569 |
| 1731627000 | 0.72 | -0.044 | -5.76 | 0.7402 | 0.7685999 | 0.6802 | 111562 |
| 1731540600 | 0.764 | 0.016 | 2.14 | 0.7315 | 0.8024 | 0.7 | 211815 |
| 1731454200 | 0.748 | 0.0373 | 5.25 | 0.6899999 | 0.76 | 0.6899999 | 158771 |
| 1731367800 | 0.7107 | 0.017 | 2.45 | 0.68 | 0.74 | 0.68 | 127232 |
| 1731108600 | 0.6937 | 0.0358 | 5.44 | 0.6382 | 0.755 | 0.631 | 313411 |
| 1731022200 | 0.6579 | 0.0559 | 9.29 | 0.6145 | 0.6899999 | 0.58 | 268560 |
| 1730935800 | 0.602 | 0.001 | 0.17 | 0.5959 | 0.65 | 0.58 | 96186 |
| 1730849400 | 0.601 | 0.001 | 0.17 | 0.59 | 0.65 | 0.5863 | 85036 |
| 1730763000 | 0.6 | -0.0045 | -0.74 | 0.605 | 0.63 | 0.6 | 36693 |
| 1730500200 | 0.6045 | 0.0545 | 9.91 | 0.5884 | 0.6299 | 0.5699999 | 51178 |
| 1730413800 | 0.55 | -0.057 | -9.39 | 0.61 | 0.6253 | 0.55 | 295190 |
| 1730327400 | 0.607 | 0.0118001 | 1.98 | 0.6 | 0.61 | 0.595 | 105220 |
| 1730241000 | 0.5951999 | -0.0349 | -5.54 | 0.6331 | 0.663 | 0.595 | 119102 |
| 1730154600 | 0.6301 | -0.06525 | -9.38 | 0.6954 | 0.6954 | 0.6246 | 137162 |
| 1729895400 | 0.69535 | -0.03465 | -4.75 | 0.7197 | 0.7298 | 0.67 | 91445 |
| 1729809000 | 0.73 | 0.0205 | 2.89 | 0.7151 | 0.73 | 0.6899999 | 76244 |
| 1729722600 | 0.7095 | 0.0095 | 1.36 | 0.7153 | 0.7153 | 0.68 | 29232 |
| 1729636200 | 0.7 | -0.031 | -4.24 | 0.7090999 | 0.7203 | 0.7 | 22556 |
| 1729549800 | 0.731 | -0.0018 | -0.25 | 0.72 | 0.7463 | 0.7 | 81502 |
| 1729290600 | 0.7328 | 0.003039 | 0.42 | 0.71 | 0.75 | 0.7 | 45688 |
| 1729204200 | 0.729761 | -0.004739 | -0.65 | 0.73 | 0.75 | 0.7007 | 68345 |
| 1729117800 | 0.7345 | 0.0044 | 0.60 | 0.6909999 | 0.7451 | 0.6909999 | 51854 |
| 1729031400 | 0.7301 | 0.0151 | 2.11 | 0.729 | 0.75 | 0.729 | 14247 |
| 1728945000 | 0.715 | 0.0225 | 3.25 | 0.6899999 | 0.76 | 0.6899999 | 64600 |
| 1728685800 | 0.6925 | 0.0025001 | 0.36 | 0.6938 | 0.7553 | 0.6899999 | 44685 |
| 1728599400 | 0.6899999 | -0.01 | -1.43 | 0.719 | 0.81 | 0.6828999 | 40758 |
| 1728513000 | 0.7 | -0.0728 | -9.42 | 0.74 | 0.81 | 0.7 | 51033 |
| 1728426600 | 0.7728 | -0.0122 | -1.55 | 0.7845 | 0.84 | 0.75 | 100218 |
| 1728340200 | 0.785 | -0.098 | -11.10 | 0.9 | 0.9 | 0.7146 | 282024 |
| 1728081000 | 0.883 | 0.1232 | 16.21 | 0.833 | 0.9 | 0.7924099 | 303917 |
| 1727994600 | 0.7598 | 0.0648001 | 9.32 | 0.728 | 0.84 | 0.7 | 255535 |
| 1727908200 | 0.6949999 | 0.0589999 | 9.28 | 0.66 | 0.74 | 0.6493 | 304432 |
| 1727821800 | 0.636 | 0.035 | 5.82 | 0.5975 | 0.66 | 0.5901 | 137854 |
| 1727735400 | 0.601 | 0.023 | 3.98 | 0.5897 | 0.61 | 0.5731 | 128539 |
| 1727476200 | 0.578 | 0.018 | 3.21 | 0.64 | 0.65 | 0.56 | 91658 |
| 1727389800 | 0.56 | -0.057 | -9.24 | 0.61 | 0.63 | 0.56 | 213143 |
| 1727303400 | 0.617 | 0.007 | 1.15 | 0.61 | 0.6286 | 0.61 | 48563 |
| 1727217000 | 0.61 | -0.011 | -1.77 | 0.62 | 0.6301 | 0.61 | 83272 |
| 1727130600 | 0.621 | -0.039 | -5.91 | 0.6284999 | 0.65 | 0.621 | 58672 |
| 1726871400 | 0.66 | 0.025 | 3.94 | 0.6375999 | 0.66 | 0.63 | 66468 |
| 1726785000 | 0.635 | 0.0208 | 3.39 | 0.6411 | 0.67 | 0.63 | 36180 |
| 1726698600 | 0.6142 | -0.0408 | -6.23 | 0.64 | 0.6621 | 0.6142 | 85460 |
| 1726612200 | 0.655 | -0.0368 | -5.32 | 0.709 | 0.709 | 0.655 | 56141 |
| 1726525800 | 0.6918 | 0.0122 | 1.80 | 0.6647999 | 0.72 | 0.65 | 103181 |
| 1726266600 | 0.6796 | -0.0205 | -2.93 | 0.66 | 0.72 | 0.6515 | 74304 |
| 1726180200 | 0.7000999 | 0.0010999 | 0.16 | 0.7076 | 0.72 | 0.6735 | 110472 |
| 1726093800 | 0.699 | 0.047 | 7.21 | 0.64 | 0.7 | 0.64 | 77435 |
| 1726007400 | 0.652 | -0.0159 | -2.38 | 0.655 | 0.709 | 0.635 | 119905 |
| 1725921000 | 0.6679 | -0.03 | -4.30 | 0.7 | 0.7097 | 0.655 | 85398 |
| 1725661800 | 0.6979 | -0.0187 | -2.61 | 0.6951 | 0.72 | 0.67 | 74630 |
| 1725575400 | 0.7166 | 0.0106 | 1.50 | 0.7139 | 0.73 | 0.6344 | 124554 |
| 1725489000 | 0.706 | -0.006 | -0.84 | 0.7 | 0.72 | 0.675 | 212157 |
| 1725402600 | 0.712 | -0.008 | -1.11 | 0.719 | 0.72 | 0.6778 | 101786 |
| 1725057000 | 0.72 | 0.0433 | 6.40 | 0.6899999 | 0.72 | 0.67 | 64750 |
| 1724970600 | 0.6767 | -0.0156 | -2.25 | 0.6751 | 0.6899999 | 0.651 | 46941 |
| 1724884200 | 0.6923 | -0.0071 | -1.02 | 0.6601 | 0.71 | 0.6505 | 77518 |
| 1724797800 | 0.6994 | 0.0634 | 9.97 | 0.65 | 0.7154 | 0.6294 | 266383 |
| 1724711400 | 0.636 | 0.037 | 6.18 | 0.6139 | 0.65 | 0.599 | 202905 |
| 1724452200 | 0.599 | -0.0111 | -1.82 | 0.611 | 0.649 | 0.58 | 127758 |
| 1724365800 | 0.6101 | -0.0699 | -10.28 | 0.67 | 0.6898 | 0.61 | 141492 |
| 1724279400 | 0.68 | 0.019 | 2.87 | 0.6514 | 0.702001 | 0.64 | 183329 |
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
