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 | -0.024 | -2.42914979757 | 0.988 | 0.996 | 0.96 | 2465 | 0.97275969 | DE |
| 4 | -0.016 | -1.63265306122 | 0.98 | 1.075 | 0.906 | 6733 | 1.01419418 | DE |
| 12 | -0.556 | -36.5789473684 | 1.52 | 1.52 | 0.9 | 5844 | 1.04391123 | DE |
| 26 | -1.346 | -58.2683982684 | 2.31 | 2.38 | 0.9 | 3345 | 1.26523972 | DE |
| 52 | -1.726 | -64.1635687732 | 2.69 | 3.02 | 0.9 | 4462 | 1.64114973 | DE |
| 156 | -5.446 | -84.9609984399 | 6.41 | 6.53 | 0.9 | 3596 | 3.53943765 | DE |
| 260 | -5.446 | -84.9609984399 | 6.41 | 6.53 | 0.9 | 3596 | 3.53943765 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.964 | 0 | 0.00 | 0.964 | 0.964 | 0.964 | 1 |
| 1734629400 | 0.964 | -0.006 | -0.62 | 0.97 | 0.972 | 0.964 | 1988 |
| 1734543000 | 0.97 | -0.026 | -2.61 | 0.988 | 0.99 | 0.97 | 481 |
| 1734456600 | 0.996 | 0.008 | 0.81 | 0.984 | 0.996 | 0.96 | 1351 |
| 1734370200 | 0.988 | 0.018 | 1.86 | 0.96 | 0.988 | 0.96 | 601 |
| 1734111000 | 0.97 | -0.028 | -2.81 | 0.988 | 0.99 | 0.97 | 7905 |
| 1734024600 | 0.998 | 0.028 | 2.89 | 0.968 | 1 | 0.96 | 5620 |
| 1733938200 | 0.97 | 0.01 | 1.04 | 0.97 | 0.97 | 0.94 | 5273 |
| 1733851800 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1733765400 | 0.96 | 0.03 | 3.23 | 0.96 | 0.96 | 0.92 | 5111 |
| 1733506200 | 0.93 | -0.02 | -2.11 | 0.95 | 0.956 | 0.93 | 1979 |
| 1733419800 | 0.95 | -0.038 | -3.85 | 0.954 | 0.956 | 0.95 | 3452 |
| 1733333400 | 0.988 | -0.012 | -1.20 | 1 | 1 | 0.93 | 7968 |
| 1733247000 | 1 | -0.005 | -0.50 | 1.03 | 1.03 | 0.952 | 10213 |
| 1733160600 | 1.0049999 | -0.02 | -1.47 | 1.0149999 | 1.02 | 1.0049999 | 2587 |
| 1732901400 | 1.02 | -0.04 | -3.77 | 1.045 | 1.05 | 0.998 | 16675 |
| 1732815000 | 1.06 | 0.06 | 6.21 | 0.982 | 1.075 | 0.982 | 48655 |
| 1732728600 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 0 |
| 1732642200 | 0.998 | 0.018 | 1.84 | 1 | 1 | 0.998 | 1481 |
| 1732555800 | 0.98 | -0.016 | -1.61 | 0.98 | 1 | 0.98 | 3056 |
| 1732296600 | 0.996 | 0.016 | 1.63 | 0.98 | 0.996 | 0.98 | 1283 |
| 1732210200 | 0.98 | -0.002 | -0.20 | 0.982 | 1 | 0.98 | 6356 |
| 1732123800 | 0.982 | -0.016 | -1.60 | 0.98 | 0.982 | 0.98 | 916 |
| 1732037400 | 0.998 | 0 | 0.00 | 0.98 | 0.998 | 0.98 | 526 |
| 1731951000 | 0.998 | 0.028 | 2.89 | 0.97 | 0.998 | 0.97 | 1834 |
| 1731691800 | 0.97 | -0.026 | -2.61 | 0.988 | 0.988 | 0.97 | 1742 |
| 1731605400 | 0.996 | 0.006 | 0.61 | 0.97 | 0.996 | 0.966 | 606 |
| 1731519000 | 0.99 | -0.01 | -1.00 | 1 | 1 | 0.99 | 578 |
| 1731432600 | 1 | 0.016 | 1.63 | 1 | 1.01 | 0.976 | 7486 |
| 1731346200 | 0.984 | -0.006 | -0.61 | 0.97 | 0.984 | 0.95 | 3379 |
| 1731087000 | 0.99 | 0.03 | 3.13 | 0.962 | 1 | 0.9 | 48181 |
| 1731000600 | 0.96 | -0.04 | -4.00 | 1.02 | 1.05 | 0.93 | 19614 |
| 1730914200 | 1 | -0.01 | -0.99 | 1.025 | 1.05 | 1 | 10455 |
| 1730827800 | 1.01 | -0.03 | -2.88 | 1.06 | 1.06 | 1.01 | 3801 |
| 1730741400 | 1.04 | -0.01 | -0.95 | 1.065 | 1.08 | 1.04 | 1175 |
| 1730482200 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 2367 |
| 1730395800 | 1.1 | 0.01 | 0.46 | 1.095 | 1.1 | 1.07 | 504 |
| 1730309400 | 1.095 | -0.01 | -0.45 | 1.105 | 1.125 | 1.095 | 1294 |
| 1730223000 | 1.1 | -0.01 | -0.45 | 1.11 | 1.135 | 1.1 | 1832 |
| 1730136600 | 1.105 | -0.05 | -3.91 | 1.15 | 1.15 | 1.105 | 1568 |
| 1729873800 | 1.15 | 0.01 | 1.32 | 1.155 | 1.155 | 1.11 | 2155 |
| 1729787400 | 1.135 | 0.02 | 1.79 | 1.115 | 1.135 | 1.115 | 518 |
| 1729701000 | 1.115 | 0 | 0.00 | 1.115 | 1.135 | 1.115 | 597 |
| 1729614600 | 1.115 | -0.01 | -0.45 | 1.11 | 1.1399999 | 1.105 | 723 |
| 1729528200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1729269000 | 1.12 | 0.06 | 5.16 | 1.09 | 1.155 | 1.07 | 16654 |
| 1729182600 | 1.065 | 0.03 | 2.90 | 1.035 | 1.085 | 1.035 | 8480 |
| 1729096200 | 1.035 | -0.06 | -5.05 | 1.1 | 1.1 | 1 | 9182 |
| 1729009800 | 1.09 | -0.01 | -0.91 | 1.105 | 1.135 | 0.99 | 18416 |
| 1728923400 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.1299999 | 1.1 | 6472 |
| 1728664200 | 1.15 | -0.06 | -4.96 | 1.18 | 1.185 | 1.12 | 13147 |
| 1728577800 | 1.21 | -0.01 | -0.82 | 1.22 | 1.22 | 1.19 | 4077 |
| 1728491400 | 1.22 | -0.12 | -8.96 | 1.33 | 1.33 | 1.22 | 2825 |
| 1728405000 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.32 | 1947 |
| 1728318600 | 1.34 | -0.07 | -4.96 | 1.4 | 1.405 | 1.34 | 2867 |
| 1728059400 | 1.41 | -0.11 | -7.24 | 1.46 | 1.47 | 1.405 | 4253 |
| 1727973000 | 1.52 | 0.02 | 1.33 | 1.49 | 1.52 | 1.49 | 479 |
| 1727886600 | 1.5 | 0.01 | 1.01 | 1.49 | 1.5 | 1.48 | 200 |
| 1727800200 | 1.485 | 0.03 | 1.71 | 1.485 | 1.485 | 1.485 | 1 |
| 1727713800 | 1.46 | -0.02 | -1.35 | 1.46 | 1.46 | 1.46 | 351 |
| 1727454600 | 1.48 | -0.02 | -1.33 | 1.52 | 1.52 | 1.48 | 1933 |
| 1727368200 | 1.5 | 0.01 | 0.67 | 1.48 | 1.5 | 1.48 | 470 |
| 1727281800 | 1.49 | -0.01 | -0.67 | 1.5049999 | 1.5049999 | 1.48 | 376 |
| 1727195400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 526 |
| 1727109000 | 1.5 | -0.02 | -1.32 | 1.5 | 1.55 | 1.5 | 1328 |
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
