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 | 0.0089 | 3.05841924399 | 0.291 | 0.3185 | 0.2902 | 102243 | 0.30107558 | DE |
| 4 | -0.1211 | -28.7648456057 | 0.421 | 0.46 | 0.25 | 220856 | 0.29346423 | DE |
| 12 | 0.0059 | 2.00680272109 | 0.294 | 0.46 | 0.25 | 97799 | 0.30035501 | DE |
| 26 | -0.2001 | -40.02 | 0.5 | 0.84 | 0.25 | 74220 | 0.3837005 | DE |
| 52 | 0.2952 | 6280.85106383 | 0.0047 | 1.4 | 0.0021 | 5606798 | 0.00702884 | DE |
| 156 | -0.1151 | -27.734939759 | 0.415 | 1.4 | 0.0021 | 5447153 | 0.02506527 | DE |
| 260 | 0.1339 | 80.6626506024 | 0.166 | 2.73 | 0.0021 | 4730100 | 0.27505672 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 0.302 | 0.0089 | 3.04 | 0.3 | 0.3185 | 0.2923 | 395772 |
| 1738603800 | 0.2931 | -0.0067 | -2.23 | 0.3 | 0.3 | 0.2903 | 41888 |
| 1738344600 | 0.2998 | 0.0041 | 1.39 | 0.2922 | 0.3 | 0.2922 | 22578 |
| 1738258200 | 0.2957 | -0.0103 | -3.37 | 0.3 | 0.3035 | 0.292 | 24661 |
| 1738171800 | 0.306 | 0.0101 | 3.41 | 0.291 | 0.306 | 0.2902 | 26316 |
| 1738085400 | 0.2959 | 0.0044 | 1.51 | 0.2904 | 0.2977 | 0.2904 | 60533 |
| 1737999000 | 0.2915 | -0.0095 | -3.16 | 0.301 | 0.301 | 0.2904 | 130666 |
| 1737739800 | 0.301 | -0.007 | -2.27 | 0.308 | 0.308 | 0.301 | 76006 |
| 1737653400 | 0.308 | 0.0051 | 1.68 | 0.3015 | 0.3151 | 0.3015 | 206314 |
| 1737567000 | 0.3029 | 0.0078001 | 2.64 | 0.3041 | 0.31 | 0.3 | 51471 |
| 1737480600 | 0.2950999 | 0 | 0.00 | 0.2950999 | 0.2950999 | 0.2950999 | 0 |
| 1737394200 | 0.2950999 | -0.0029 | -0.97 | 0.295 | 0.3 | 0.29 | 83641 |
| 1737135000 | 0.298 | -0.01 | -3.25 | 0.315 | 0.315 | 0.2901 | 61392 |
| 1737048600 | 0.308 | 0.012 | 4.05 | 0.295 | 0.3179 | 0.2942 | 43807 |
| 1736962200 | 0.296 | -0.004 | -1.33 | 0.3002 | 0.343 | 0.288 | 440938 |
| 1736875800 | 0.3 | 0.0352 | 13.29 | 0.32 | 0.46 | 0.3 | 1266795 |
| 1736789400 | 0.2648 | -0.0057 | -2.11 | 0.2705 | 0.2779 | 0.25 | 125855 |
| 1736530200 | 0.2705 | -0.0095 | -3.39 | 0.28 | 0.2818 | 0.2701 | 118446 |
| 1736443800 | 0.28 | 0 | 0.00 | 0.294 | 0.294 | 0.28 | 201673 |
| 1736357400 | 0.28 | -0.1402 | -33.37 | 0.421 | 0.43 | 0.2793 | 616137 |
| 1736271000 | 0.4202 | 0 | 0.00 | 0.4202 | 0.4202 | 0.4202 | 0 |
| 1736184600 | 0.4202 | 0 | 0.00 | 0.4202 | 0.4202 | 0.4202 | 0 |
| 1735925400 | 0.4202 | -0.0097 | -2.26 | 0.432 | 0.4349 | 0.415 | 32457 |
| 1735839000 | 0.4299 | 0.05 | 13.16 | 0.3999 | 0.435 | 0.39 | 86824 |
| 1735666200 | 0.3799 | 0.0187 | 5.18 | 0.364 | 0.3849 | 0.3600999 | 13225 |
| 1735579800 | 0.3612 | -0.0108 | -2.90 | 0.375 | 0.381 | 0.3600999 | 13973 |
| 1735320600 | 0.372 | 0.029 | 8.45 | 0.35 | 0.39 | 0.34 | 80908 |
| 1735061400 | 0.343 | 0.016 | 4.89 | 0.327 | 0.3449999 | 0.3221 | 24350 |
| 1734975000 | 0.327 | -0.013 | -3.82 | 0.342 | 0.35 | 0.327 | 28356 |
| 1734715800 | 0.34 | 0.004 | 1.19 | 0.34 | 0.34 | 0.3261 | 29437 |
| 1734629400 | 0.336 | 0.006 | 1.82 | 0.326 | 0.34 | 0.326 | 14247 |
| 1734543000 | 0.33 | 0.003 | 0.92 | 0.328 | 0.335 | 0.3222 | 37172 |
| 1734456600 | 0.327 | 0.0066 | 2.06 | 0.3202 | 0.33 | 0.3202 | 25641 |
| 1734370200 | 0.3204 | -0.0056 | -1.72 | 0.328 | 0.33 | 0.3201 | 17173 |
| 1734111000 | 0.326 | 0.01 | 3.16 | 0.32 | 0.3279 | 0.315 | 20141 |
| 1734024600 | 0.316 | 0.0037 | 1.18 | 0.315 | 0.3245 | 0.315 | 18103 |
| 1733938200 | 0.3123 | 0.0001 | 0.03 | 0.32 | 0.3249 | 0.3101 | 13281 |
| 1733851800 | 0.3122 | 0.0071 | 2.33 | 0.328 | 0.329 | 0.3051 | 38608 |
| 1733765400 | 0.3051 | -0.0047 | -1.52 | 0.31 | 0.32 | 0.3 | 21810 |
| 1733506200 | 0.3098 | 0.0027 | 0.88 | 0.315 | 0.315 | 0.3 | 26646 |
| 1733419800 | 0.3071 | -0.0113 | -3.55 | 0.318 | 0.3184 | 0.3071 | 9635 |
| 1733333400 | 0.3184 | 0.0075 | 2.41 | 0.3109 | 0.325 | 0.3103 | 18297 |
| 1733247000 | 0.3109 | 0.0083 | 2.74 | 0.301 | 0.3279 | 0.301 | 24316 |
| 1733160600 | 0.3026 | 0.0073 | 2.47 | 0.2950999 | 0.3299 | 0.2950999 | 32338 |
| 1732901400 | 0.2953 | -0.0047 | -1.57 | 0.305 | 0.3098 | 0.2953 | 10321 |
| 1732815000 | 0.3 | 0.0093 | 3.20 | 0.293 | 0.311 | 0.293 | 9936 |
| 1732728600 | 0.2907 | -0.0023 | -0.78 | 0.29 | 0.305 | 0.29 | 13562 |
| 1732642200 | 0.293 | -0.0022 | -0.75 | 0.2952 | 0.324 | 0.293 | 63946 |
| 1732555800 | 0.2952 | -0.0048 | -1.60 | 0.3 | 0.31 | 0.2934 | 17928 |
| 1732296600 | 0.3 | -0.0001 | -0.03 | 0.2932 | 0.31 | 0.2932 | 14028 |
| 1732210200 | 0.3001 | 0.0001 | 0.03 | 0.29 | 0.305 | 0.29 | 72787 |
| 1732123800 | 0.3 | 0 | 0.00 | 0.3 | 0.314 | 0.29 | 87576 |
| 1732037400 | 0.3 | 0.0089 | 3.06 | 0.3 | 0.314 | 0.2912 | 25256 |
| 1731951000 | 0.2911 | -0.0089 | -2.97 | 0.306 | 0.335 | 0.29 | 103586 |
| 1731691800 | 0.3 | 0.0180001 | 6.38 | 0.28 | 0.335 | 0.28 | 106002 |
| 1731605400 | 0.2819999 | -0.048 | -14.55 | 0.3 | 0.3048 | 0.28 | 34887 |
| 1731519000 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731432600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1731346200 | 0.33 | 0.0119 | 3.74 | 0.3181 | 0.3301 | 0.29 | 203755 |
| 1731087000 | 0.3181 | -0.0172 | -5.13 | 0.33 | 0.33 | 0.318 | 75615 |
| 1731000600 | 0.3353 | -0.0197 | -5.55 | 0.3499 | 0.355 | 0.3201 | 84010 |
| 1730914200 | 0.355 | 0.039 | 12.34 | 0.316 | 0.39 | 0.3101999 | 98803 |
| 1730827800 | 0.316 | 0.0043 | 1.38 | 0.3115 | 0.319 | 0.3115 | 3574 |
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
