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 | -0.03 | -2.88461538462 | 1.04 | 1.06 | 1.01 | 15350 | 1.01485993 | DE |
| 4 | 0.115 | 12.8491620112 | 0.895 | 1.115 | 0.8 | 22759 | 1.00741024 | DE |
| 12 | 0.2 | 24.6913580247 | 0.81 | 1.25 | 0.745 | 63932 | 0.98745561 | DE |
| 26 | 0.21 | 26.25 | 0.8 | 1.25 | 0.675 | 39737 | 0.93332992 | DE |
| 52 | 0.31 | 44.2857142857 | 0.7 | 1.25 | 0.62 | 39128 | 0.87227347 | DE |
| 156 | 0.61 | 152.5 | 0.4 | 1.25 | 0.25 | 30587 | 0.74071279 | DE |
| 260 | 0.63 | 165.789473684 | 0.38 | 1.25 | 0.25 | 31958 | 0.63564325 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743484500 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 4 |
| 1743398100 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.03 | 1001 |
| 1743138900 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1743052500 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1742966100 | 1.01 | -0.01 | -0.49 | 1.045 | 1.045 | 1.01 | 4293 |
| 1742879700 | 1.0149999 | 0.05 | 5.73 | 1.04 | 1.06 | 1.0149999 | 40756 |
| 1742793300 | 0.96 | -0.01 | -1.03 | 0.995 | 0.995 | 0.96 | 614 |
| 1742534100 | 0.97 | 0 | 0.00 | 1 | 1 | 0.97 | 5582 |
| 1742447700 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1742361300 | 0.97 | 0 | 0.00 | 0.97 | 0.97 | 0.97 | 0 |
| 1742274900 | 0.97 | -0.09 | -8.49 | 1.045 | 1.045 | 0.97 | 1572 |
| 1742188500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.06 | 1.06 | 5023 |
| 1741929300 | 1.065 | 0 | 0.00 | 1.05 | 1.065 | 1.05 | 2499 |
| 1741842900 | 1.065 | 0.02 | 2.40 | 1.05 | 1.07 | 1.05 | 48835 |
| 1741756500 | 1.04 | 0 | 0.00 | 1.05 | 1.05 | 1.04 | 29010 |
| 1741670100 | 1.04 | 0 | 0.00 | 1.04 | 1.07 | 1.04 | 11955 |
| 1741583700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1 | 18545 |
| 1741324500 | 1.05 | -0.02 | -1.87 | 1.07 | 1.07 | 1.05 | 9559 |
| 1741238100 | 1.07 | 0.06 | 5.42 | 1.03 | 1.115 | 1.03 | 48235 |
| 1741151700 | 1.0149999 | 0.09 | 10.33 | 0.92 | 1.0149999 | 0.9 | 34878 |
| 1741065300 | 0.92 | -0.005 | -0.54 | 0.895 | 0.92 | 0.8 | 101785 |
| 1740978900 | 0.925 | -0.065 | -6.57 | 0.96 | 0.96 | 0.91 | 42365 |
| 1740719700 | 0.99 | 0.03 | 3.13 | 0.985 | 0.99 | 0.9775 | 10077 |
| 1740633300 | 0.96 | -0.035 | -3.52 | 0.955 | 0.96 | 0.95 | 37812 |
| 1740546900 | 0.995 | 0.125 | 14.37 | 0.905 | 1.0125 | 0.88 | 111962 |
| 1740460500 | 0.87 | -0.13 | -13.00 | 0.995 | 0.995 | 0.8 | 153108 |
| 1740374100 | 1 | -0.03 | -2.91 | 1.03 | 1.03 | 0.99 | 97752 |
| 1740114900 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.03 | 11567 |
| 1740028500 | 1.04 | -0.03 | -2.80 | 1.06 | 1.06 | 1.04 | 18343 |
| 1739942100 | 1.07 | -0.01 | -0.93 | 1.0725 | 1.075 | 1.07 | 7241 |
| 1739855700 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.08 | 15999 |
| 1739769300 | 1.09 | -0.1 | -8.02 | 1.185 | 1.185 | 1.09 | 41971 |
| 1739510100 | 1.185 | -0.02 | -1.25 | 1.22 | 1.25 | 1.18 | 166580 |
| 1739423700 | 1.2 | 0.11 | 10.09 | 1.1 | 1.2 | 1.1 | 159579 |
| 1739337300 | 1.09 | 0.04 | 3.81 | 1.09 | 1.09 | 1.09 | 3998 |
| 1739250900 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.035 | 15492 |
| 1739164500 | 1.03 | 0 | 0.00 | 1.025 | 1.03 | 1.025 | 3400 |
| 1738905300 | 1.03 | -0.01 | -0.96 | 1.025 | 1.03 | 1.025 | 8923 |
| 1738818900 | 1.04 | -0.01 | -0.48 | 1.04 | 1.04 | 1.04 | 1941 |
| 1738732500 | 1.045 | 0.04 | 4.50 | 1.0049999 | 1.045 | 1.0049999 | 6969 |
| 1738646100 | 1 | 0.01 | 1.01 | 1 | 1 | 1 | 414944 |
| 1738559700 | 0.99 | 0 | 0.00 | 1 | 1 | 0.99 | 3200 |
| 1738300500 | 0.99 | -0.06 | -5.71 | 1 | 1 | 0.99 | 19811 |
| 1738214100 | 1.05 | 0.03 | 2.44 | 1.05 | 1.05 | 1.03 | 389604 |
| 1738127700 | 1.025 | 0.02 | 2.50 | 0.99 | 1.05 | 0.975 | 323882 |
| 1738041300 | 1 | 0.16 | 19.05 | 0.885 | 1 | 0.885 | 380781 |
| 1737695700 | 0.84 | 0.0200001 | 2.44 | 0.8199999 | 0.84 | 0.8149999 | 227084 |
| 1737609300 | 0.8199999 | 0.005 | 0.61 | 0.81 | 0.83 | 0.8 | 52687 |
| 1737522900 | 0.8149999 | 0.0149999 | 1.87 | 0.81 | 0.8199999 | 0.8 | 159703 |
| 1737436500 | 0.8 | 0.03 | 3.90 | 0.785 | 0.8 | 0.775 | 50043 |
| 1737350100 | 0.77 | 0.02 | 2.67 | 0.77 | 0.77 | 0.77 | 4073 |
| 1737090900 | 0.75 | -0.045 | -5.66 | 0.79 | 0.79 | 0.745 | 57232 |
| 1737004500 | 0.795 | 0.035 | 4.61 | 0.76 | 0.795 | 0.76 | 1375 |
| 1736918100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1736831700 | 0.76 | 0.01 | 1.33 | 0.77 | 0.77 | 0.76 | 10852 |
| 1736745300 | 0.75 | -0.06 | -7.41 | 0.755 | 0.755 | 0.75 | 14549 |
| 1736486100 | 0.81 | 0.02 | 2.53 | 0.8 | 0.81 | 0.75 | 42689 |
| 1736399700 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 2 |
| 1736313300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.79 | 12512 |
| 1736226900 | 0.8 | 0 | 0.00 | 0.81 | 0.8199999 | 0.79 | 8095 |
| 1736140500 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735881300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1735794900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1788 |
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
