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 | -0.055 | -6.96202531646 | 0.79 | 0.81 | 0.665 | 17533 | 0.7092004 | DE |
| 4 | -0.07 | -8.69565217391 | 0.805 | 0.855 | 0.665 | 8053 | 0.74868802 | DE |
| 12 | -0.125 | -14.5348837209 | 0.86 | 0.885 | 0.665 | 3472 | 0.76426104 | DE |
| 26 | -0.165 | -18.3333333333 | 0.9 | 0.94 | 0.66 | 2352 | 0.79713013 | DE |
| 52 | -0.285 | -27.9411764706 | 1.02 | 1.15 | 0.66 | 1826 | 0.87321434 | DE |
| 156 | -0.665 | -47.5 | 1.4 | 1.69 | 0.66 | 2341 | 1.12002868 | DE |
| 260 | -0.58 | -44.1064638783 | 1.315 | 2.25 | 0.64 | 13175 | 1.34263246 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.735 | 0.055 | 8.09 | 0.7 | 0.74 | 0.68 | 11850 |
| 1742491800 | 0.68 | -0.065 | -8.72 | 0.74 | 0.74 | 0.665 | 50479 |
| 1742405400 | 0.745 | 0.005 | 0.68 | 0.745 | 0.75 | 0.7 | 24543 |
| 1742319000 | 0.74 | -0.04 | -5.13 | 0.785 | 0.785 | 0.74 | 7922 |
| 1742232600 | 0.78 | -0.01 | -1.27 | 0.79 | 0.79 | 0.76 | 2991 |
| 1741973400 | 0.79 | 0 | 0.00 | 0.79 | 0.81 | 0.79 | 1728 |
| 1741887000 | 0.79 | -0.02 | -2.47 | 0.77 | 0.8149999 | 0.75 | 19172 |
| 1741800600 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 221 |
| 1741714200 | 0.8 | 0.02 | 2.56 | 0.795 | 0.8 | 0.75 | 9379 |
| 1741627800 | 0.78 | 0.01 | 1.30 | 0.775 | 0.81 | 0.77 | 3858 |
| 1741368600 | 0.77 | -0.02 | -2.53 | 0.795 | 0.795 | 0.75 | 8891 |
| 1741282200 | 0.79 | 0 | 0.00 | 0.795 | 0.825 | 0.76 | 3865 |
| 1741195800 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8 | 0.79 | 1201 |
| 1741109400 | 0.8 | -0.045 | -5.33 | 0.8 | 0.855 | 0.8 | 2196 |
| 1741023000 | 0.845 | 0.005 | 0.60 | 0.835 | 0.845 | 0.785 | 5661 |
| 1740763800 | 0.84 | -0.01 | -1.18 | 0.84 | 0.84 | 0.84 | 1 |
| 1740677400 | 0.85 | 0.02 | 2.41 | 0.83 | 0.85 | 0.83 | 13 |
| 1740591000 | 0.83 | -0.025 | -2.92 | 0.85 | 0.85 | 0.83 | 319 |
| 1740504600 | 0.855 | 0.055 | 6.87 | 0.79 | 0.855 | 0.79 | 262 |
| 1740418200 | 0.8 | 0 | 0.00 | 0.795 | 0.8 | 0.795 | 1077 |
| 1740159000 | 0.8 | 0 | 0.00 | 0.805 | 0.81 | 0.78 | 17283 |
| 1740072600 | 0.8 | 0 | 0.00 | 0.8 | 0.83 | 0.755 | 16747 |
| 1739986200 | 0.8 | -0.02 | -2.44 | 0.825 | 0.825 | 0.8 | 2337 |
| 1739899800 | 0.8199999 | -0.045 | -5.20 | 0.86 | 0.86 | 0.8199999 | 2159 |
| 1739813400 | 0.865 | -0.015 | -1.70 | 0.84 | 0.875 | 0.84 | 1089 |
| 1739554200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.825 | 1529 |
| 1739467800 | 0.88 | 0 | 0.00 | 0.845 | 0.88 | 0.84 | 658 |
| 1739381400 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1739295000 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 1 |
| 1739208600 | 0.88 | 0.005 | 0.57 | 0.88 | 0.88 | 0.88 | 968 |
| 1738949400 | 0.875 | 0.025 | 2.94 | 0.855 | 0.875 | 0.855 | 51 |
| 1738863000 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 290 |
| 1738776600 | 0.85 | -0.02 | -2.30 | 0.87 | 0.87 | 0.85 | 491 |
| 1738690200 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 1 |
| 1738603800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 1 |
| 1738344600 | 0.87 | -0.005 | -0.57 | 0.87 | 0.87 | 0.87 | 1 |
| 1738258200 | 0.875 | 0.03 | 3.55 | 0.845 | 0.875 | 0.845 | 13 |
| 1738171800 | 0.845 | 0.005 | 0.60 | 0.845 | 0.845 | 0.845 | 31 |
| 1738085400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 23 |
| 1737999000 | 0.85 | -0.02 | -2.30 | 0.87 | 0.875 | 0.805 | 750 |
| 1737739800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 1 |
| 1737653400 | 0.87 | -0.005 | -0.57 | 0.87 | 0.87 | 0.87 | 1 |
| 1737567000 | 0.875 | 0.01 | 1.16 | 0.87 | 0.875 | 0.8199999 | 1166 |
| 1737480600 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1737394200 | 0.865 | 0.015 | 1.76 | 0.855 | 0.865 | 0.85 | 746 |
| 1737135000 | 0.85 | -0.02 | -2.30 | 0.865 | 0.865 | 0.85 | 689 |
| 1737048600 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 232 |
| 1736962200 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 1 |
| 1736875800 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 1 |
| 1736789400 | 0.87 | -0.005 | -0.57 | 0.87 | 0.87 | 0.87 | 101 |
| 1736530200 | 0.875 | 0 | 0.00 | 0.84 | 0.875 | 0.84 | 1012 |
| 1736443800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1 |
| 1736357400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1 |
| 1736271000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1 |
| 1736184600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1 |
| 1735925400 | 0.875 | 0.025 | 2.94 | 0.855 | 0.875 | 0.855 | 91 |
| 1735839000 | 0.85 | -0.03 | -3.41 | 0.85 | 0.85 | 0.85 | 45 |
| 1735666200 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.81 | 2341 |
| 1735579800 | 0.88 | -0.005 | -0.56 | 0.88 | 0.88 | 0.84 | 214 |
| 1735320600 | 0.885 | 0.025 | 2.91 | 0.86 | 0.885 | 0.86 | 3038 |
| 1735061400 | 0.86 | 0 | 0.00 | 0.84 | 0.86 | 0.825 | 6312 |
| 1734975000 | 0.86 | 0.01 | 1.18 | 0.85 | 0.86 | 0.84 | 63 |
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
