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 | 0.05 | 7.09219858156 | 0.705 | 0.755 | 0.695 | 20924 | 0.72918997 | DE |
| 4 | 0.02 | 2.72108843537 | 0.735 | 0.765 | 0.695 | 20781 | 0.73275237 | DE |
| 12 | -0.105 | -12.2093023256 | 0.86 | 0.93 | 0.695 | 24061 | 0.76920689 | DE |
| 26 | -0.165 | -17.9347826087 | 0.92 | 0.975 | 0.695 | 29384 | 0.84944892 | DE |
| 52 | -0.415 | -35.4700854701 | 1.17 | 1.45 | 0.695 | 53527 | 1.13121614 | DE |
| 156 | -0.52 | -40.7843137255 | 1.275 | 1.45 | 0.695 | 49637 | 1.09110833 | DE |
| 260 | -0.01 | -1.30718954248 | 0.765 | 1.465 | 0.275 | 108045 | 0.79518566 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731647700 | 0.755 | 0.035 | 4.86 | 0.75 | 0.755 | 0.73 | 31257 |
| 1731561300 | 0.72 | 0.02 | 2.86 | 0.7 | 0.72 | 0.7 | 31050 |
| 1731474900 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.6949999 | 11531 |
| 1731388500 | 0.71 | -0.025 | -3.40 | 0.75 | 0.75 | 0.6949999 | 14546 |
| 1731302100 | 0.735 | 0.03 | 4.26 | 0.705 | 0.74 | 0.7 | 16236 |
| 1731042900 | 0.705 | -0.035 | -4.73 | 0.7 | 0.705 | 0.7 | 16375 |
| 1730956500 | 0.74 | 0.01 | 1.37 | 0.73 | 0.74 | 0.72 | 54395 |
| 1730870100 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 2300 |
| 1730783700 | 0.73 | 0.03 | 4.29 | 0.7 | 0.74 | 0.7 | 9559 |
| 1730697300 | 0.7 | -0.02 | -2.78 | 0.71 | 0.71 | 0.7 | 17577 |
| 1730438100 | 0.72 | -0.005 | -0.69 | 0.71 | 0.72 | 0.71 | 1352 |
| 1730351700 | 0.725 | 0.005 | 0.69 | 0.72 | 0.735 | 0.705 | 23012 |
| 1730265300 | 0.72 | -0.005 | -0.69 | 0.72 | 0.73 | 0.72 | 9665 |
| 1730178900 | 0.725 | -0.03 | -3.97 | 0.75 | 0.75 | 0.725 | 18690 |
| 1730092500 | 0.755 | -0.005 | -0.66 | 0.755 | 0.755 | 0.755 | 10 |
| 1729833300 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.7425 | 21473 |
| 1729746900 | 0.76 | 0.01 | 1.33 | 0.765 | 0.765 | 0.76 | 2295 |
| 1729660500 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1729574100 | 0.75 | 0.025 | 3.45 | 0.75 | 0.75 | 0.75 | 69489 |
| 1729487700 | 0.725 | 0.005 | 0.69 | 0.735 | 0.76 | 0.725 | 44031 |
| 1729228500 | 0.72 | -0.03 | -4.00 | 0.74 | 0.78 | 0.72 | 139117 |
| 1729142100 | 0.75 | 0.005 | 0.67 | 0.735 | 0.75 | 0.735 | 634 |
| 1729055700 | 0.745 | -0.035 | -4.49 | 0.745 | 0.75 | 0.74 | 6388 |
| 1728969300 | 0.78 | -0.01 | -1.27 | 0.795 | 0.8 | 0.78 | 20661 |
| 1728882900 | 0.79 | 0.005 | 0.64 | 0.785 | 0.845 | 0.785 | 91879 |
| 1728623700 | 0.785 | 0.03 | 3.97 | 0.785 | 0.8 | 0.775 | 24383 |
| 1728537300 | 0.755 | -0.025 | -3.21 | 0.78 | 0.78 | 0.755 | 5238 |
| 1728450900 | 0.78 | 0.015 | 1.96 | 0.765 | 0.78 | 0.735 | 79574 |
| 1728364500 | 0.765 | -0.035 | -4.38 | 0.79 | 0.79 | 0.725 | 53168 |
| 1728278100 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 7173 |
| 1728022500 | 0.8 | -0.01 | -1.23 | 0.79 | 0.81 | 0.79 | 5731 |
| 1727936100 | 0.81 | 0 | 0.00 | 0.755 | 0.81 | 0.755 | 19283 |
| 1727849700 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 5616 |
| 1727763300 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.845 | 0.8199999 | 9350 |
| 1727676900 | 0.8199999 | 0.0349999 | 4.46 | 0.8 | 0.8199999 | 0.775 | 75089 |
| 1727417700 | 0.785 | 0.005 | 0.64 | 0.78 | 0.7875 | 0.77 | 4780 |
| 1727331300 | 0.78 | -0.035 | -4.29 | 0.755 | 0.785 | 0.73 | 40011 |
| 1727244900 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
| 1727158500 | 0.8149999 | 0.0149999 | 1.87 | 0.8 | 0.835 | 0.8 | 6579 |
| 1727072100 | 0.8 | 0.025 | 3.23 | 0.755 | 0.8 | 0.75 | 23485 |
| 1726812900 | 0.775 | 0.025 | 3.33 | 0.75 | 0.79 | 0.75 | 8039 |
| 1726726500 | 0.75 | -0.025 | -3.23 | 0.775 | 0.775 | 0.75 | 22181 |
| 1726640100 | 0.775 | 0.025 | 3.33 | 0.75 | 0.795 | 0.75 | 8993 |
| 1726553700 | 0.75 | -0.01 | -1.32 | 0.76 | 0.775 | 0.75 | 5678 |
| 1726467300 | 0.76 | -0.005 | -0.65 | 0.755 | 0.8025 | 0.75 | 18900 |
| 1726208100 | 0.765 | -0.075 | -8.93 | 0.8 | 0.84 | 0.75 | 86669 |
| 1726121700 | 0.84 | -0.015 | -1.75 | 0.855 | 0.855 | 0.755 | 8962 |
| 1726035300 | 0.855 | 0 | 0.00 | 0.855 | 0.855 | 0.855 | 0 |
| 1725948900 | 0.855 | 0.015 | 1.79 | 0.83 | 0.855 | 0.825 | 19036 |
| 1725862500 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 2040 |
| 1725603300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1725516900 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1725430500 | 0.84 | -0.005 | -0.59 | 0.84 | 0.84 | 0.84 | 3 |
| 1725344100 | 0.845 | 0.0300001 | 3.68 | 0.74 | 0.85 | 0.74 | 7778 |
| 1725257700 | 0.8149999 | -0.05 | -5.78 | 0.87 | 0.87 | 0.8149999 | 39308 |
| 1724998500 | 0.865 | -0.045 | -4.95 | 0.865 | 0.885 | 0.865 | 4305 |
| 1724912100 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1724825700 | 0.91 | 0.0475 | 5.51 | 0.875 | 0.93 | 0.875 | 39583 |
| 1724739300 | 0.8625 | 0.0075 | 0.88 | 0.88 | 0.88 | 0.8625 | 1320 |
| 1724652900 | 0.855 | 0 | 0.00 | 0.86 | 0.86 | 0.85 | 13495 |
| 1724393700 | 0.855 | -0.02 | -2.29 | 0.875 | 0.875 | 0.855 | 49357 |
| 1724307300 | 0.875 | -0.01 | -1.13 | 0.89 | 0.915 | 0.875 | 13359 |
| 1724220900 | 0.885 | 0.01 | 1.14 | 0.875 | 0.885 | 0.875 | 15979 |
| 1724134500 | 0.875 | -0.025 | -2.78 | 0.875 | 0.875 | 0.875 | 5167 |
| 1724048100 | 0.9 | 0.01 | 1.12 | 0.895 | 0.925 | 0.89 | 6189 |
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
