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 | 0.08 | 8.33333333333 | 0.96 | 1.09 | 0.96 | 2137154 | 1.02654258 | DE |
| 4 | 0.065 | 6.66666666667 | 0.975 | 1.09 | 0.92 | 1472417 | 1.00582902 | DE |
| 12 | 0.13 | 14.2857142857 | 0.91 | 1.09 | 0.835 | 1325782 | 0.96450504 | DE |
| 26 | 0.015 | 1.46341463415 | 1.025 | 1.38 | 0.835 | 1799483 | 1.04894034 | DE |
| 52 | 0.43 | 70.4918032787 | 0.61 | 1.38 | 0.61 | 1838057 | 0.92548982 | DE |
| 156 | 0.535 | 105.940594059 | 0.505 | 1.38 | 0.445 | 1735266 | 0.8638149 | DE |
| 260 | 0.535 | 105.940594059 | 0.505 | 1.38 | 0.445 | 1735266 | 0.8638149 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742534100 | 1.04 | -0.04 | -3.26 | 1.07 | 1.085 | 1.04 | 1274387 |
| 1742447700 | 1.075 | 0 | 0.47 | 1.075 | 1.1 | 1.0625 | 2320969 |
| 1742361300 | 1.07 | 0 | 0.00 | 1.07 | 1.09 | 1.0575 | 1532724 |
| 1742274900 | 1.07 | 0.05 | 4.90 | 1.045 | 1.08 | 1.04 | 3007780 |
| 1742188500 | 1.02 | 0.04 | 4.08 | 0.99 | 1.03 | 0.9875 | 2527444 |
| 1741929300 | 0.98 | 0.01 | 1.03 | 0.985 | 0.9975 | 0.97 | 2377851 |
| 1741842900 | 0.97 | 0.02 | 2.11 | 0.96 | 1.0149999 | 0.96 | 1239972 |
| 1741756500 | 0.95 | -0.015 | -1.55 | 0.95 | 0.975 | 0.945 | 858535 |
| 1741670100 | 0.965 | -0.04 | -3.98 | 0.98 | 0.99 | 0.95 | 1507378 |
| 1741583700 | 1.0049999 | 0.01 | 1.52 | 0.995 | 1.0149999 | 0.99 | 640421 |
| 1741324500 | 0.99 | -0.035 | -3.41 | 1.0149999 | 1.0149999 | 0.985 | 581925 |
| 1741238100 | 1.025 | 0.05 | 5.67 | 1.0149999 | 1.035 | 1.0049999 | 1073929 |
| 1741151700 | 0.97 | 0.015 | 1.57 | 0.97 | 0.975 | 0.94 | 535299 |
| 1741065300 | 0.955 | -0.0175 | -1.80 | 0.975 | 0.975 | 0.94 | 996893 |
| 1740978900 | 0.9725 | -0.0025 | -0.26 | 0.965 | 0.99 | 0.96 | 548283 |
| 1740719700 | 0.975 | -0.06 | -5.80 | 1.025 | 1.025 | 0.955 | 2680438 |
| 1740633300 | 1.035 | 0.01 | 1.22 | 1.02 | 1.065 | 1.02 | 4269995 |
| 1740546900 | 1.0225 | 0.07 | 7.63 | 0.955 | 1.035 | 0.925 | 2254748 |
| 1740460500 | 0.95 | -0.012 | -1.25 | 0.96 | 0.96 | 0.92 | 1253348 |
| 1740374100 | 0.962 | -0.028 | -2.83 | 0.98 | 0.98 | 0.955 | 693269 |
| 1740114900 | 0.99 | 0 | 0.00 | 1 | 1.03 | 0.98 | 391676 |
| 1740028500 | 0.99 | 0.01 | 1.02 | 0.975 | 0.99 | 0.965 | 476436 |
| 1739942100 | 0.98 | -0.025 | -2.49 | 0.98 | 1.0149999 | 0.975 | 657259 |
| 1739855700 | 1.0049999 | 0 | 0.00 | 1.0149999 | 1.0149999 | 0.99 | 1585264 |
| 1739769300 | 1.0049999 | -0.03 | -2.90 | 1.02 | 1.0225 | 1 | 1245556 |
| 1739510100 | 1.035 | 0.01 | 1.47 | 1.035 | 1.05 | 1.0149999 | 2350772 |
| 1739423700 | 1.02 | 0.05 | 5.15 | 0.955 | 1.03 | 0.955 | 2379155 |
| 1739337300 | 0.97 | -0.05 | -4.90 | 1.04 | 1.04 | 0.96 | 2078634 |
| 1739250900 | 1.02 | 0.07 | 6.81 | 0.95 | 1.02 | 0.95 | 2674150 |
| 1739164500 | 0.955 | 0.045 | 4.95 | 0.91 | 0.955 | 0.905 | 1070161 |
| 1738905300 | 0.91 | 0.0175 | 1.96 | 0.905 | 0.92 | 0.8825 | 1315443 |
| 1738818900 | 0.8925 | 0.0225 | 2.59 | 0.89 | 0.9225 | 0.89 | 1870117 |
| 1738732500 | 0.87 | 0.0075 | 0.87 | 0.87 | 0.885 | 0.86 | 719159 |
| 1738646100 | 0.8625 | 0.0175 | 2.07 | 0.87 | 0.875 | 0.855 | 1044334 |
| 1738559700 | 0.845 | -0.075 | -8.15 | 0.915 | 0.915 | 0.835 | 2272857 |
| 1738300500 | 0.92 | 0.04 | 4.55 | 0.9 | 0.9275 | 0.9 | 849408 |
| 1738214100 | 0.88 | -0.035 | -3.83 | 0.91 | 0.925 | 0.87 | 991422 |
| 1738127700 | 0.915 | 0.0375 | 4.27 | 0.87 | 0.9175 | 0.87 | 1196387 |
| 1738041300 | 0.8775 | -0.0275 | -3.04 | 0.895 | 0.91 | 0.865 | 1057720 |
| 1737695700 | 0.905 | -0.02 | -2.16 | 0.925 | 0.93 | 0.89 | 869968 |
| 1737609300 | 0.925 | -0.0425 | -4.39 | 0.97 | 0.97 | 0.915 | 645228 |
| 1737522900 | 0.9675 | -0.0025 | -0.26 | 0.97 | 0.985 | 0.965 | 507283 |
| 1737436500 | 0.97 | 0.005 | 0.52 | 0.95 | 0.98 | 0.95 | 718300 |
| 1737350100 | 0.965 | -0.01 | -1.03 | 0.975 | 0.985 | 0.95 | 694254 |
| 1737090900 | 0.975 | 0.02 | 2.09 | 0.97 | 0.98 | 0.95 | 954680 |
| 1737004500 | 0.955 | 0.01 | 1.06 | 0.96 | 0.97 | 0.93 | 1059284 |
| 1736918100 | 0.945 | 0.0025 | 0.27 | 0.915 | 0.96 | 0.915 | 662589 |
| 1736831700 | 0.9425 | 0.0175 | 1.89 | 0.925 | 0.955 | 0.925 | 886503 |
| 1736745300 | 0.925 | -0.04 | -4.15 | 0.94 | 0.94 | 0.915 | 760649 |
| 1736486100 | 0.965 | 0 | 0.00 | 0.98 | 0.995 | 0.9425 | 1149857 |
| 1736399700 | 0.965 | 0.05 | 5.46 | 0.915 | 0.9725 | 0.915 | 1494218 |
| 1736313300 | 0.915 | 0.02 | 2.23 | 0.91 | 0.9425 | 0.895 | 1578502 |
| 1736226900 | 0.895 | 0.04 | 4.68 | 0.87 | 0.9 | 0.86 | 1349687 |
| 1736140500 | 0.855 | -0.02 | -2.29 | 0.87 | 0.88 | 0.845 | 976885 |
| 1735881300 | 0.875 | -0.01 | -1.13 | 0.89 | 0.895 | 0.86 | 1889153 |
| 1735794900 | 0.885 | -0.04 | -4.32 | 0.91 | 0.92 | 0.88 | 865024 |
| 1735617660 | 0.925 | 0.03 | 3.35 | 0.89 | 0.925 | 0.89 | 934171 |
| 1735535700 | 0.895 | -0.025 | -2.72 | 0.915 | 0.92 | 0.895 | 2172838 |
| 1735276500 | 0.92 | 0.015 | 1.66 | 0.91 | 0.9375 | 0.91 | 594364 |
| 1735014060 | 0.905 | -0.025 | -2.69 | 0.925 | 0.925 | 0.9 | 779899 |
| 1734930900 | 0.93 | 0.01 | 1.09 | 0.915 | 0.94 | 0.905 | 489148 |
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
