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 | 0.015 | 1.89873417722 | 0.79 | 0.8275 | 0.76 | 695289 | 0.78352739 | DE |
| 4 | -0.045 | -5.29411764706 | 0.85 | 0.87 | 0.67 | 2391105 | 0.75354206 | DE |
| 12 | 0.13 | 19.2592592593 | 0.675 | 1.045 | 0.625 | 2116729 | 0.8418248 | DE |
| 26 | -0.115 | -12.5 | 0.92 | 1.045 | 0.575 | 1992301 | 0.78775656 | DE |
| 52 | -0.175 | -17.8571428571 | 0.98 | 1.275 | 0.575 | 2074910 | 0.89811893 | DE |
| 156 | -2.385 | -74.7648902821 | 3.19 | 3.32 | 0.39 | 2626542 | 1.04381736 | DE |
| 260 | -4.505 | -84.8399246704 | 5.31 | 5.89 | 0.39 | 2954062 | 2.16798641 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737090900 | 0.81 | 0.03 | 3.85 | 0.78 | 0.8275 | 0.775 | 1184983 |
| 1737004500 | 0.78 | 0.005 | 0.65 | 0.78 | 0.795 | 0.77 | 527820 |
| 1736918100 | 0.775 | 0 | 0.00 | 0.775 | 0.79 | 0.77 | 324973 |
| 1736831700 | 0.775 | 0.015 | 1.97 | 0.765 | 0.78 | 0.765 | 474098 |
| 1736745300 | 0.76 | -0.04 | -5.00 | 0.79 | 0.795 | 0.76 | 964569 |
| 1736486100 | 0.8 | 0.005 | 0.63 | 0.795 | 0.81 | 0.79 | 517636 |
| 1736399700 | 0.795 | -0.02 | -2.45 | 0.8 | 0.8149999 | 0.79 | 962442 |
| 1736313300 | 0.8149999 | 0.0074999 | 0.93 | 0.8 | 0.8199999 | 0.8 | 778967 |
| 1736226900 | 0.8075 | -0.0075 | -0.92 | 0.835 | 0.835 | 0.8025 | 512903 |
| 1736140500 | 0.8149999 | -0.025 | -2.98 | 0.845 | 0.855 | 0.8149999 | 770339 |
| 1735881300 | 0.84 | -0.005 | -0.59 | 0.86 | 0.87 | 0.835 | 703086 |
| 1735794900 | 0.845 | 0.01 | 1.20 | 0.835 | 0.855 | 0.825 | 1287683 |
| 1735617660 | 0.835 | 0.0150001 | 1.83 | 0.83 | 0.84 | 0.8149999 | 980882 |
| 1735535700 | 0.8199999 | 0 | 0.00 | 0.835 | 0.84 | 0.805 | 1186392 |
| 1735276500 | 0.8199999 | 0.0299999 | 3.80 | 0.785 | 0.835 | 0.785 | 1465912 |
| 1735014060 | 0.79 | 0.085 | 12.06 | 0.72 | 0.8149999 | 0.72 | 7454900 |
| 1734930900 | 0.705 | -0.205 | -22.53 | 0.85 | 0.85 | 0.67 | 20551202 |
| 1734671700 | 0.91 | -0.0325 | -3.45 | 0.945 | 0.945 | 0.9 | 1407674 |
| 1734585300 | 0.9425 | 0.0025 | 0.27 | 0.92 | 0.95 | 0.895 | 1486094 |
| 1734498900 | 0.94 | 0 | 0.00 | 0.935 | 0.95 | 0.93 | 1055961 |
| 1734412500 | 0.94 | 0 | 0.00 | 0.915 | 0.95 | 0.91 | 1027085 |
| 1734326100 | 0.94 | -0.01 | -1.05 | 0.94 | 0.965 | 0.925 | 1287835 |
| 1734066900 | 0.95 | -0.01 | -1.04 | 0.945 | 0.955 | 0.895 | 1969258 |
| 1733980500 | 0.96 | 0.02 | 2.13 | 0.94 | 0.965 | 0.935 | 905341 |
| 1733894100 | 0.94 | -0.04 | -4.08 | 0.965 | 0.975 | 0.9275 | 1277373 |
| 1733807700 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.97 | 1137681 |
| 1733721300 | 0.98 | 0 | 0.00 | 0.965 | 0.985 | 0.9575 | 819408 |
| 1733462100 | 0.98 | -0.025 | -2.49 | 0.99 | 1.0149999 | 0.965 | 2444107 |
| 1733375700 | 1.0049999 | 0.01 | 1.01 | 0.995 | 1.01 | 0.985 | 1884315 |
| 1733289300 | 0.995 | 0.005 | 0.51 | 0.98 | 1.0025 | 0.975 | 3221935 |
| 1733202900 | 0.99 | 0.01 | 1.02 | 0.97 | 1.0049999 | 0.97 | 2048222 |
| 1733116500 | 0.98 | -0.03 | -2.97 | 1.025 | 1.045 | 0.97 | 3477740 |
| 1732857300 | 1.01 | 0.02 | 2.28 | 0.985 | 1.025 | 0.985 | 4654007 |
| 1732770900 | 0.9875 | 0.0275 | 2.86 | 0.945 | 1.0049999 | 0.93 | 5118728 |
| 1732684500 | 0.96 | 0.075 | 8.47 | 0.9 | 0.99 | 0.9 | 13764975 |
| 1732598100 | 0.885 | 0.1950001 | 28.26 | 0.87 | 0.9 | 0.8199999 | 12191999 |
| 1732511700 | 0.6899999 | 0.0299999 | 4.55 | 0.675 | 0.71 | 0.67 | 1433654 |
| 1732252500 | 0.66 | 0.005 | 0.76 | 0.655 | 0.675 | 0.65 | 711684 |
| 1732166100 | 0.655 | -0.0225 | -3.32 | 0.68 | 0.68 | 0.655 | 1073432 |
| 1732079700 | 0.6775 | -0.0175 | -2.52 | 0.6949999 | 0.7 | 0.67 | 809267 |
| 1731993300 | 0.6949999 | 0.0349999 | 5.30 | 0.66 | 0.7 | 0.655 | 795431 |
| 1731906900 | 0.66 | 0 | 0.00 | 0.66 | 0.665 | 0.645 | 613775 |
| 1731647700 | 0.66 | -0.0075 | -1.12 | 0.675 | 0.68 | 0.66 | 600840 |
| 1731561300 | 0.6675 | -0.0025 | -0.37 | 0.675 | 0.685 | 0.66 | 657818 |
| 1731474900 | 0.67 | -0.03 | -4.29 | 0.7 | 0.7 | 0.665 | 1635276 |
| 1731388500 | 0.7 | 0.035 | 5.26 | 0.655 | 0.72 | 0.655 | 1537273 |
| 1731302100 | 0.665 | 0.01 | 1.53 | 0.655 | 0.6899999 | 0.65 | 1900341 |
| 1731042900 | 0.655 | 0 | 0.00 | 0.655 | 0.67 | 0.65 | 490023 |
| 1730956500 | 0.655 | 0 | 0.00 | 0.65 | 0.6899999 | 0.645 | 898892 |
| 1730870100 | 0.655 | 0.01 | 1.55 | 0.65 | 0.67 | 0.65 | 428383 |
| 1730783700 | 0.645 | 0 | 0.00 | 0.65 | 0.65 | 0.64 | 177520 |
| 1730697300 | 0.645 | 0.005 | 0.78 | 0.635 | 0.65 | 0.625 | 643689 |
| 1730438100 | 0.64 | -0.025 | -3.76 | 0.66 | 0.67 | 0.635 | 1124749 |
| 1730351700 | 0.665 | 0.015 | 2.31 | 0.66 | 0.675 | 0.645 | 1032317 |
| 1730265300 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.6475 | 559430 |
| 1730178900 | 0.65 | -0.005 | -0.76 | 0.65 | 0.67 | 0.645 | 835730 |
| 1730092500 | 0.655 | -0.02 | -2.96 | 0.675 | 0.675 | 0.645 | 865479 |
| 1729833300 | 0.675 | 0.015 | 2.27 | 0.675 | 0.685 | 0.66 | 1598256 |
| 1729746900 | 0.66 | 0.06 | 10.00 | 0.62 | 0.67 | 0.615 | 4255806 |
| 1729660500 | 0.6 | 0.01 | 1.69 | 0.595 | 0.61 | 0.575 | 1826821 |
| 1729574100 | 0.59 | -0.02 | -3.28 | 0.605 | 0.61 | 0.5775 | 3116185 |
| 1729487700 | 0.61 | 0 | 0.00 | 0.61 | 0.615 | 0.595 | 894999 |
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
