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 | -0.025 | -5.81395348837 | 0.43 | 0.46 | 0.345 | 45001966 | 0.40877168 | DE |
| 4 | -0.445 | -52.3529411765 | 0.85 | 0.885 | 0.345 | 25663189 | 0.55821215 | DE |
| 12 | -0.265 | -39.552238806 | 0.67 | 0.89 | 0.345 | 19711208 | 0.65835926 | DE |
| 26 | -0.09 | -18.1818181818 | 0.495 | 0.89 | 0.345 | 14195520 | 0.63193662 | DE |
| 52 | 0.04 | 10.9589041096 | 0.365 | 0.89 | 0.325 | 10979335 | 0.55956146 | DE |
| 156 | -0.015 | -3.57142857143 | 0.42 | 0.89 | 0.17 | 8934866 | 0.42847473 | DE |
| 260 | -0.67 | -62.3255813953 | 1.075 | 1.497 | 0.17 | 8863801 | 0.59327285 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 0.425 | 0.005 | 1.19 | 0.44 | 0.46 | 0.417 | 45176105 |
| 1731993300 | 0.42 | 0.04 | 10.53 | 0.39 | 0.445 | 0.39 | 63364869 |
| 1731906900 | 0.38 | -0.0225 | -5.59 | 0.4 | 0.405 | 0.3449999 | 44284264 |
| 1731647700 | 0.4025 | 0 | 0.00 | 0.4025 | 0.4025 | 0.4025 | 0 |
| 1731561300 | 0.4025 | -0.0225 | -5.29 | 0.43 | 0.44 | 0.395 | 27182624 |
| 1731474900 | 0.425 | -0.015 | -3.41 | 0.44 | 0.4525 | 0.422 | 19789557 |
| 1731388500 | 0.44 | -0.0075 | -1.68 | 0.44 | 0.45 | 0.42 | 41874623 |
| 1731302100 | 0.4475 | -0.2175 | -32.71 | 0.485 | 0.5175 | 0.44 | 65422143 |
| 1731042900 | 0.665 | -0.0125 | -1.85 | 0.7 | 0.7 | 0.66 | 16982196 |
| 1730956500 | 0.6775 | -0.0625 | -8.45 | 0.71 | 0.71 | 0.665 | 20054191 |
| 1730870100 | 0.74 | -0.025 | -3.27 | 0.76 | 0.775 | 0.73 | 12232829 |
| 1730783700 | 0.765 | -0.005 | -0.65 | 0.775 | 0.78 | 0.75 | 8580346 |
| 1730697300 | 0.77 | -0.02 | -2.53 | 0.795 | 0.8 | 0.77 | 9389643 |
| 1730438100 | 0.79 | -0.025 | -3.07 | 0.8 | 0.805 | 0.7875 | 16970842 |
| 1730351700 | 0.8149999 | -0.03 | -3.55 | 0.8199999 | 0.84 | 0.81 | 19921279 |
| 1730265300 | 0.845 | -0.01 | -1.17 | 0.875 | 0.875 | 0.83 | 14380198 |
| 1730178900 | 0.855 | 0.01 | 1.18 | 0.81 | 0.865 | 0.795 | 17009482 |
| 1730092500 | 0.845 | -0.015 | -1.74 | 0.86 | 0.87 | 0.845 | 17341941 |
| 1729833300 | 0.86 | 0 | 0.00 | 0.855 | 0.885 | 0.8475 | 15524373 |
| 1729746900 | 0.86 | -0.01 | -1.15 | 0.85 | 0.87 | 0.83 | 12119082 |
| 1729660500 | 0.87 | 0.005 | 0.58 | 0.88 | 0.89 | 0.865 | 11745039 |
| 1729574100 | 0.865 | -0.01 | -1.14 | 0.855 | 0.875 | 0.855 | 14082708 |
| 1729487700 | 0.875 | 0.035 | 4.17 | 0.86 | 0.885 | 0.86 | 17729888 |
| 1729228500 | 0.84 | 0.005 | 0.60 | 0.835 | 0.845 | 0.83 | 17524524 |
| 1729142100 | 0.835 | 0.01 | 1.21 | 0.84 | 0.845 | 0.825 | 20079129 |
| 1729055700 | 0.825 | 0.035 | 4.43 | 0.81 | 0.83 | 0.8 | 18304332 |
| 1728969300 | 0.79 | 0.04 | 5.33 | 0.755 | 0.7975 | 0.755 | 17908020 |
| 1728882900 | 0.75 | 0.015 | 2.04 | 0.74 | 0.77 | 0.74 | 11772192 |
| 1728623700 | 0.735 | 0.0225 | 3.16 | 0.72 | 0.74 | 0.72 | 9349262 |
| 1728537300 | 0.7125 | 0.0325 | 4.78 | 0.7 | 0.725 | 0.6949999 | 11560407 |
| 1728450900 | 0.68 | -0.005 | -0.73 | 0.675 | 0.705 | 0.675 | 9070711 |
| 1728364500 | 0.685 | 0.005 | 0.74 | 0.685 | 0.71 | 0.6825 | 11375868 |
| 1728278100 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.6899999 | 0.665 | 13380689 |
| 1728022500 | 0.7 | 0.0050001 | 0.72 | 0.7 | 0.71 | 0.6899999 | 12872366 |
| 1727936100 | 0.6949999 | -0.0225 | -3.14 | 0.725 | 0.73 | 0.6949999 | 13737555 |
| 1727849700 | 0.7175 | -0.0125 | -1.71 | 0.735 | 0.7425 | 0.71 | 13609484 |
| 1727763300 | 0.73 | -0.01 | -1.35 | 0.725 | 0.735 | 0.715 | 11020605 |
| 1727676900 | 0.74 | -0.03 | -3.90 | 0.77 | 0.77 | 0.74 | 10780467 |
| 1727417700 | 0.77 | 0.01 | 1.32 | 0.77 | 0.775 | 0.7425 | 15500931 |
| 1727331300 | 0.76 | 0.035 | 4.83 | 0.745 | 0.77 | 0.735 | 14622372 |
| 1727244900 | 0.725 | -0.01 | -1.36 | 0.755 | 0.76 | 0.725 | 16097956 |
| 1727158500 | 0.735 | 0.01 | 1.38 | 0.72 | 0.74 | 0.71 | 11263760 |
| 1727072100 | 0.725 | 0.015 | 2.11 | 0.725 | 0.735 | 0.715 | 10899073 |
| 1726812900 | 0.71 | -0.0275 | -3.73 | 0.725 | 0.732 | 0.705 | 144594785 |
| 1726726500 | 0.7375 | 0.03 | 4.24 | 0.715 | 0.745 | 0.6949999 | 25449833 |
| 1726640100 | 0.7075 | -0.0125 | -1.74 | 0.72 | 0.735 | 0.705 | 16972506 |
| 1726553700 | 0.72 | -0.0175 | -2.37 | 0.745 | 0.745 | 0.717 | 21685420 |
| 1726467300 | 0.7375 | 0.01 | 1.37 | 0.755 | 0.7725 | 0.7275 | 23108692 |
| 1726208100 | 0.7275 | 0.0325001 | 4.68 | 0.72 | 0.73 | 0.705 | 16345552 |
| 1726121700 | 0.6949999 | 0.0549999 | 8.59 | 0.65 | 0.6949999 | 0.645 | 14577297 |
| 1726035300 | 0.64 | -0.02 | -3.03 | 0.66 | 0.67 | 0.64 | 9343594 |
| 1725948900 | 0.66 | 0.02 | 3.13 | 0.655 | 0.66 | 0.645 | 5469319 |
| 1725862500 | 0.64 | -0.025 | -3.76 | 0.645 | 0.655 | 0.635 | 6682836 |
| 1725603300 | 0.665 | 0.01 | 1.53 | 0.66 | 0.675 | 0.655 | 7554113 |
| 1725516900 | 0.655 | 0.0275001 | 4.38 | 0.63 | 0.6575 | 0.63 | 8742079 |
| 1725430500 | 0.6274999 | -0.0325 | -4.92 | 0.645 | 0.645 | 0.62 | 12457570 |
| 1725344100 | 0.66 | 0.0075 | 1.15 | 0.655 | 0.67 | 0.65 | 5533131 |
| 1725257700 | 0.6525 | -0.0125 | -1.88 | 0.66 | 0.665 | 0.645 | 9931095 |
| 1724998500 | 0.665 | -0.015 | -2.21 | 0.66 | 0.67 | 0.647 | 16399991 |
| 1724912100 | 0.68 | 0.003 | 0.44 | 0.67 | 0.68 | 0.6625 | 5857947 |
| 1724825700 | 0.677 | -0.003 | -0.44 | 0.6899999 | 0.705 | 0.675 | 9991702 |
| 1724739300 | 0.68 | 0.015 | 2.26 | 0.665 | 0.68 | 0.6525 | 8509505 |
| 1724652900 | 0.665 | -0.0075 | -1.12 | 0.6949999 | 0.705 | 0.665 | 10716567 |
| 1724393700 | 0.6725 | -0.0175 | -2.54 | 0.67 | 0.68 | 0.66 | 7091048 |
| 1724307300 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.677 | 9242862 |
| 1724220900 | 0.6899999 | 0.0149999 | 2.22 | 0.67 | 0.7 | 0.67 | 12214572 |
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
