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 | -5 | 1 | 1.005 | 0.92 | 63814 | 0.97989592 | DE |
| 4 | 0.06 | 6.74157303371 | 0.89 | 1.03 | 0.89 | 99668 | 0.9753773 | DE |
| 12 | 0.12 | 14.4578313253 | 0.83 | 1.03 | 0.82 | 97001 | 0.9048285 | DE |
| 26 | 0.06 | 6.74157303371 | 0.89 | 1.03 | 0.8 | 75528 | 0.87697876 | DE |
| 52 | 0.08 | 9.19540229885 | 0.87 | 1.03 | 0.78 | 88292 | 0.85575531 | DE |
| 156 | -0.63 | -39.8734177215 | 1.58 | 1.84 | 0.78 | 82664 | 1.13123848 | DE |
| 260 | -0.075 | -7.31707317073 | 1.025 | 2 | 0.615 | 86821 | 1.25546685 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739423700 | 0.96 | -0.005 | -0.52 | 0.965 | 0.965 | 0.96 | 12640 |
| 1739337300 | 0.965 | -0.005 | -0.52 | 0.975 | 0.98 | 0.965 | 69048 |
| 1739250900 | 0.97 | -0.01 | -1.02 | 0.975 | 0.98 | 0.97 | 108497 |
| 1739164500 | 0.98 | -0.02 | -2.00 | 0.99 | 1 | 0.975 | 37152 |
| 1738905300 | 1 | 0 | 0.00 | 1 | 1 | 0.99 | 62380 |
| 1738818900 | 1 | 0 | 0.00 | 1 | 1.0049999 | 0.9975 | 41994 |
| 1738732500 | 1 | 0 | 0.00 | 1 | 1.02 | 1 | 123981 |
| 1738646100 | 1 | 0.005 | 0.50 | 1 | 1.02 | 0.9975 | 98053 |
| 1738559700 | 0.995 | 0 | 0.00 | 0.995 | 1.01 | 0.98 | 139884 |
| 1738300500 | 0.995 | 0.005 | 0.51 | 0.995 | 1.01 | 0.97 | 43152 |
| 1738214100 | 0.99 | 0.07 | 7.61 | 0.95 | 1.03 | 0.94 | 741135 |
| 1738127700 | 0.92 | -0.03 | -3.16 | 0.945 | 0.95 | 0.92 | 26806 |
| 1738041300 | 0.95 | 0.005 | 0.53 | 0.925 | 0.95 | 0.92 | 15979 |
| 1737695700 | 0.945 | 0.03 | 3.28 | 0.93 | 0.95 | 0.93 | 2013 |
| 1737609300 | 0.915 | 0.005 | 0.55 | 0.91 | 0.915 | 0.91 | 1871 |
| 1737522900 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.905 | 59205 |
| 1737436500 | 0.92 | 0.015 | 1.66 | 0.905 | 0.92 | 0.905 | 8132 |
| 1737350100 | 0.905 | -0.015 | -1.63 | 0.92 | 0.93 | 0.905 | 61204 |
| 1737090900 | 0.92 | -0.015 | -1.60 | 0.94 | 0.94 | 0.92 | 28107 |
| 1737004500 | 0.935 | 0.05 | 5.65 | 0.89 | 0.955 | 0.89 | 225101 |
| 1736918100 | 0.885 | 0.035 | 4.12 | 0.855 | 0.895 | 0.855 | 86608 |
| 1736831700 | 0.85 | 0.005 | 0.59 | 0.84 | 0.855 | 0.84 | 23401 |
| 1736745300 | 0.845 | -0.005 | -0.59 | 0.855 | 0.86 | 0.845 | 38025 |
| 1736486100 | 0.85 | -0.005 | -0.58 | 0.855 | 0.87 | 0.845 | 50628 |
| 1736399700 | 0.855 | 0 | 0.00 | 0.855 | 0.86 | 0.855 | 2136 |
| 1736313300 | 0.855 | -0.03 | -3.39 | 0.855 | 0.875 | 0.855 | 2719 |
| 1736226900 | 0.885 | 0.04 | 4.73 | 0.845 | 0.885 | 0.845 | 3349 |
| 1736140500 | 0.845 | -0.025 | -2.87 | 0.865 | 0.87 | 0.845 | 60243 |
| 1735881300 | 0.87 | 0.02 | 2.35 | 0.85 | 0.87 | 0.84 | 59276 |
| 1735794900 | 0.85 | 0.01 | 1.19 | 0.84 | 0.85 | 0.84 | 3829 |
| 1735617660 | 0.84 | -0.03 | -3.45 | 0.85 | 0.85 | 0.835 | 46774 |
| 1735532460 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1735273260 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1735014060 | 0.87 | -0.005 | -0.57 | 0.875 | 0.875 | 0.86 | 300165 |
| 1734930900 | 0.875 | 0.01 | 1.16 | 0.86 | 0.875 | 0.86 | 320807 |
| 1734671700 | 0.865 | 0 | 0.00 | 0.85 | 0.865 | 0.845 | 9266 |
| 1734585300 | 0.865 | -0.005 | -0.57 | 0.865 | 0.865 | 0.85 | 36902 |
| 1734498900 | 0.87 | 0.01 | 1.16 | 0.875 | 0.885 | 0.86 | 374905 |
| 1734412500 | 0.86 | -0.005 | -0.58 | 0.87 | 0.88 | 0.855 | 751853 |
| 1734326100 | 0.865 | 0 | 0.00 | 0.85 | 0.865 | 0.85 | 36537 |
| 1734066900 | 0.865 | -0.005 | -0.57 | 0.87 | 0.875 | 0.865 | 50658 |
| 1733980500 | 0.87 | 0.005 | 0.58 | 0.875 | 0.875 | 0.8675 | 32539 |
| 1733894100 | 0.865 | 0 | 0.00 | 0.86 | 0.865 | 0.86 | 64043 |
| 1733807700 | 0.865 | 0.005 | 0.58 | 0.86 | 0.865 | 0.86 | 62359 |
| 1733721300 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.845 | 70812 |
| 1733462100 | 0.86 | 0.005 | 0.58 | 0.865 | 0.865 | 0.855 | 87060 |
| 1733375700 | 0.855 | 0 | 0.00 | 0.86 | 0.86 | 0.85 | 28490 |
| 1733289300 | 0.855 | -0.01 | -1.16 | 0.865 | 0.865 | 0.855 | 42128 |
| 1733202900 | 0.865 | -0.005 | -0.57 | 0.87 | 0.87 | 0.86 | 49486 |
| 1733116500 | 0.87 | 0.005 | 0.58 | 0.87 | 0.87 | 0.845 | 66037 |
| 1732857300 | 0.865 | 0 | 0.00 | 0.87 | 0.87 | 0.865 | 28722 |
| 1732770900 | 0.865 | 0.01 | 1.17 | 0.86 | 0.87 | 0.86 | 61330 |
| 1732684500 | 0.855 | -0.005 | -0.58 | 0.87 | 0.87 | 0.855 | 25403 |
| 1732598100 | 0.86 | -0.01 | -1.15 | 0.87 | 0.87 | 0.85 | 92638 |
| 1732511700 | 0.87 | 0.04 | 4.82 | 0.85 | 0.88 | 0.845 | 351326 |
| 1732252500 | 0.83 | 0.0100001 | 1.22 | 0.825 | 0.83 | 0.825 | 7381 |
| 1732166100 | 0.8199999 | -0.02 | -2.38 | 0.83 | 0.84 | 0.8199999 | 16529 |
| 1732079700 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.845 | 0.8199999 | 23545 |
| 1731993300 | 0.8199999 | -0.005 | -0.61 | 0.825 | 0.825 | 0.8199999 | 23028 |
| 1731906900 | 0.825 | -0.02 | -2.37 | 0.84 | 0.84 | 0.825 | 8494 |
| 1731647700 | 0.845 | 0.0300001 | 3.68 | 0.84 | 0.845 | 0.83 | 10850 |
| 1731561300 | 0.8149999 | 0 | 0.00 | 0.8149999 | 0.8149999 | 0.8149999 | 0 |
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
