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 | 0.13 | 20.4724409449 | 0.635 | 0.765 | 0.627 | 9667151 | 0.70596524 | DE |
| 4 | -0.025 | -3.16455696203 | 0.79 | 0.795 | 0.6 | 7715322 | 0.67257442 | DE |
| 12 | -0.565 | -42.4812030075 | 1.33 | 1.445 | 0.6 | 10507544 | 0.87727929 | DE |
| 26 | -0.965 | -55.7803468208 | 1.73 | 2.806 | 0.6 | 15124839 | 1.27257032 | DE |
| 52 | 0.39 | 104 | 0.375 | 2.806 | 0.355 | 11470096 | 1.16127315 | DE |
| 156 | 0.58 | 313.513513514 | 0.185 | 2.806 | 0.155 | 4721285 | 0.99406363 | DE |
| 260 | 0.49 | 178.181818182 | 0.275 | 2.806 | 0.084 | 3545545 | 0.82601319 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735617660 | 0.765 | 0.05 | 6.99 | 0.715 | 0.765 | 0.705 | 10140545 |
| 1735535700 | 0.715 | -0.035 | -4.67 | 0.74 | 0.8 | 0.7 | 22714962 |
| 1735276500 | 0.75 | 0.11 | 17.19 | 0.645 | 0.75 | 0.645 | 16439176 |
| 1735014060 | 0.64 | -0.015 | -2.29 | 0.675 | 0.675 | 0.627 | 5577048 |
| 1734930900 | 0.655 | 0.02 | 3.15 | 0.635 | 0.68 | 0.63 | 6985228 |
| 1734671700 | 0.635 | 0.0175 | 2.83 | 0.62 | 0.64 | 0.6075 | 9794860 |
| 1734585300 | 0.6175 | -0.0275 | -4.26 | 0.63 | 0.63 | 0.605 | 4480896 |
| 1734498900 | 0.645 | 0.0325 | 5.31 | 0.62 | 0.6575 | 0.615 | 5217197 |
| 1734412500 | 0.6125 | 0.0025 | 0.41 | 0.61 | 0.62 | 0.6 | 6705659 |
| 1734326100 | 0.61 | -0.02 | -3.17 | 0.63 | 0.64 | 0.6075 | 5038867 |
| 1734066900 | 0.63 | -0.0025 | -0.40 | 0.625 | 0.63 | 0.6025 | 5416868 |
| 1733980500 | 0.6324999 | -0.0075 | -1.17 | 0.645 | 0.645 | 0.625 | 4332953 |
| 1733894100 | 0.64 | 0 | 0.00 | 0.63 | 0.6525 | 0.63 | 6559316 |
| 1733807700 | 0.64 | -0.02 | -3.03 | 0.66 | 0.665 | 0.635 | 7979469 |
| 1733721300 | 0.66 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 7586373 |
| 1733462100 | 0.66 | -0.035 | -5.04 | 0.6899999 | 0.7 | 0.66 | 9845835 |
| 1733375700 | 0.6949999 | 0 | 0.00 | 0.735 | 0.74 | 0.6899999 | 9688689 |
| 1733289300 | 0.6949999 | -0.05 | -6.71 | 0.74 | 0.74 | 0.6949999 | 12637495 |
| 1733202900 | 0.745 | -0.005 | -0.67 | 0.765 | 0.78 | 0.74 | 4962341 |
| 1733116500 | 0.75 | -0.025 | -3.23 | 0.79 | 0.795 | 0.74 | 9627517 |
| 1732857300 | 0.775 | 0.035 | 4.73 | 0.74 | 0.78 | 0.72 | 10286874 |
| 1732770900 | 0.74 | 0.015 | 2.07 | 0.745 | 0.79 | 0.735 | 14832876 |
| 1732684500 | 0.725 | 0.015 | 2.11 | 0.72 | 0.7325 | 0.7025 | 7927219 |
| 1732598100 | 0.71 | -0.04 | -5.33 | 0.75 | 0.77 | 0.71 | 7497384 |
| 1732511700 | 0.75 | 0.035 | 4.90 | 0.725 | 0.76 | 0.715 | 15499725 |
| 1732252500 | 0.715 | -0.01 | -1.38 | 0.72 | 0.745 | 0.6949999 | 11054192 |
| 1732166100 | 0.725 | -0.035 | -4.61 | 0.76 | 0.765 | 0.715 | 11427113 |
| 1732079700 | 0.76 | -0.035 | -4.40 | 0.795 | 0.795 | 0.75 | 6615876 |
| 1731993300 | 0.795 | -0.01 | -1.24 | 0.795 | 0.8199999 | 0.775 | 6642623 |
| 1731906900 | 0.805 | 0.035 | 4.55 | 0.75 | 0.8075 | 0.74 | 13258067 |
| 1731647700 | 0.77 | -0.025 | -3.14 | 0.77 | 0.775 | 0.745 | 13342737 |
| 1731561300 | 0.795 | -0.02 | -2.45 | 0.81 | 0.8199999 | 0.79 | 6141809 |
| 1731474900 | 0.8149999 | 0.0124999 | 1.56 | 0.79 | 0.825 | 0.78 | 9055111 |
| 1731388500 | 0.8025 | -0.0075 | -0.93 | 0.8 | 0.8199999 | 0.78 | 14812861 |
| 1731302100 | 0.81 | -0.0425 | -4.99 | 0.85 | 0.87 | 0.81 | 9822556 |
| 1731042900 | 0.8525 | -0.005 | -0.58 | 0.85 | 0.87 | 0.795 | 18951647 |
| 1730956500 | 0.8575 | -0.095 | -9.97 | 0.95 | 0.95 | 0.845 | 20216275 |
| 1730870100 | 0.9525 | -0.0075 | -0.78 | 0.955 | 0.97 | 0.9375 | 6894501 |
| 1730783700 | 0.96 | 0.01 | 1.05 | 0.955 | 0.97 | 0.94 | 4013343 |
| 1730697300 | 0.95 | 0.01 | 1.06 | 0.945 | 0.96 | 0.92 | 5798579 |
| 1730438100 | 0.94 | -0.015 | -1.57 | 0.95 | 0.965 | 0.935 | 6929095 |
| 1730351700 | 0.955 | 0.045 | 4.95 | 0.915 | 0.955 | 0.905 | 9078578 |
| 1730265300 | 0.91 | 0 | 0.00 | 0.91 | 0.94 | 0.905 | 10976878 |
| 1730178900 | 0.91 | -0.06 | -6.19 | 0.975 | 0.995 | 0.89 | 18723860 |
| 1730092500 | 0.97 | 0.04 | 4.30 | 0.94 | 0.99 | 0.925 | 14411453 |
| 1729833300 | 0.93 | -0.0075 | -0.80 | 0.885 | 0.94 | 0.85 | 21566882 |
| 1729746900 | 0.9375 | -0.0325 | -3.35 | 0.965 | 0.981 | 0.9175 | 15537573 |
| 1729660500 | 0.97 | -0.0475 | -4.67 | 1.02 | 1.03 | 0.97 | 10746015 |
| 1729574100 | 1.0175 | -0.03 | -2.63 | 1.055 | 1.06 | 1.01 | 9827850 |
| 1729487700 | 1.045 | 0.01 | 1.46 | 1.035 | 1.085 | 1.035 | 12407299 |
| 1729228500 | 1.03 | 0.01 | 0.98 | 1.0149999 | 1.055 | 0.99 | 14478180 |
| 1729142100 | 1.02 | -0.02 | -1.92 | 1.055 | 1.065 | 1 | 15401193 |
| 1729055700 | 1.04 | -0.1 | -8.77 | 1.145 | 1.167 | 1.04 | 19826265 |
| 1728969300 | 1.1399999 | -0.02 | -1.72 | 1.145 | 1.175 | 1.1299999 | 12730138 |
| 1728882900 | 1.16 | -0.06 | -4.53 | 1.22 | 1.245 | 1.145 | 11798203 |
| 1728623700 | 1.215 | -0.04 | -3.19 | 1.25 | 1.2775 | 1.215 | 12653818 |
| 1728537300 | 1.2549999 | -0.05 | -3.83 | 1.3 | 1.3 | 1.25 | 10391421 |
| 1728450900 | 1.305 | -0.04 | -2.97 | 1.355 | 1.365 | 1.305 | 8208372 |
| 1728364500 | 1.345 | 0.01 | 1.13 | 1.425 | 1.445 | 1.345 | 14979024 |
| 1728278100 | 1.33 | 0.02 | 1.14 | 1.33 | 1.36 | 1.305 | 5798310 |
| 1728022500 | 1.315 | -0.08 | -5.57 | 1.385 | 1.4 | 1.315 | 8963806 |
| 1727936100 | 1.3925 | -0.05 | -3.30 | 1.435 | 1.445 | 1.37 | 7663067 |
| 1727849700 | 1.44 | 0.02 | 1.77 | 1.44 | 1.46 | 1.4075 | 11265020 |
| 1727763300 | 1.415 | 0.05 | 4.04 | 1.35 | 1.44 | 1.322 | 11416764 |
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
