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 | -0.0218 | -3.96075581395 | 0.5504 | 0.5886 | 0.5204 | 115030254 | 0.56240345 | DE |
| 4 | 0.0367 | 7.46086602968 | 0.4919 | 0.5886 | 0.4911 | 74171587 | 0.53674542 | DE |
| 12 | 0.0841 | 18.9201349831 | 0.4445 | 0.5886 | 0.4325 | 65810518 | 0.50122756 | DE |
| 26 | 0.1078 | 25.6178707224 | 0.4208 | 0.5886 | 0.3853 | 61037559 | 0.46395092 | DE |
| 52 | 0.2607 | 97.3124300112 | 0.2679 | 0.5886 | 0.2581 | 66480085 | 0.39818746 | DE |
| 156 | 0.3776 | 250.066225166 | 0.151 | 0.5886 | 0.1184 | 78898714 | 0.25738319 | DE |
| 260 | 0.3646 | 222.317073171 | 0.164 | 0.5886 | 0.0681 | 71125348 | 0.21585503 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 0.5366 | -0.0276 | -4.89 | 0.56 | 0.56 | 0.5344 | 135448328 |
| 1740677400 | 0.5642 | -0.021 | -3.59 | 0.586 | 0.5886 | 0.5616 | 141217733 |
| 1740591000 | 0.5852 | 0.0122 | 2.13 | 0.575 | 0.5881999 | 0.5712 | 104755036 |
| 1740504600 | 0.573 | 0.0146 | 2.61 | 0.557 | 0.5766 | 0.5562 | 111565935 |
| 1740418200 | 0.5584 | 0.0086 | 1.56 | 0.5504 | 0.5648 | 0.5478 | 82164236 |
| 1740159000 | 0.5498 | 0.0088 | 1.63 | 0.5406 | 0.5498 | 0.539 | 56019002 |
| 1740072600 | 0.541 | -0.0012 | -0.22 | 0.5422 | 0.5462 | 0.5394 | 30184345 |
| 1739986200 | 0.5422 | -0.0066 | -1.20 | 0.549 | 0.5538 | 0.5422 | 64516071 |
| 1739899800 | 0.5488 | 0.0098 | 1.82 | 0.5407999 | 0.5498 | 0.5368 | 59631427 |
| 1739813400 | 0.539 | 0.0066 | 1.24 | 0.538 | 0.5457999 | 0.533 | 72949523 |
| 1739554200 | 0.5324 | 0.019 | 3.70 | 0.5144 | 0.5394 | 0.5134 | 144830147 |
| 1739467800 | 0.5134 | 0.007 | 1.38 | 0.5064 | 0.515 | 0.505 | 81890917 |
| 1739381400 | 0.5064 | -0.002 | -0.39 | 0.5098 | 0.5128 | 0.5018 | 63738350 |
| 1739295000 | 0.5084 | 0.004 | 0.79 | 0.5066 | 0.511 | 0.5022 | 43833395 |
| 1739208600 | 0.5044 | 0.0036 | 0.72 | 0.5006 | 0.5044 | 0.4971 | 42974537 |
| 1738949400 | 0.5008 | -0.0058 | -1.14 | 0.508 | 0.5088 | 0.4993 | 41273002 |
| 1738863000 | 0.5066 | 0.0136 | 2.76 | 0.4942 | 0.5066 | 0.4942 | 50027214 |
| 1738776600 | 0.493 | -0.0014 | -0.28 | 0.4944 | 0.5026 | 0.4923 | 55020816 |
| 1738690200 | 0.4944 | 0.0009 | 0.18 | 0.4984 | 0.4999 | 0.4931 | 43239309 |
| 1738603800 | 0.4935 | -0.0119 | -2.35 | 0.4919 | 0.502 | 0.4911 | 58152422 |
| 1738344600 | 0.5054 | 0.0002 | 0.04 | 0.5056 | 0.508 | 0.502 | 32945872 |
| 1738258200 | 0.5052 | -0.0034 | -0.67 | 0.5102 | 0.5124 | 0.5018 | 50000104 |
| 1738171800 | 0.5086 | 0.0082 | 1.64 | 0.5032 | 0.5135999 | 0.502 | 48290070 |
| 1738085400 | 0.5004 | -0.002 | -0.40 | 0.503 | 0.5032 | 0.4988 | 37577952 |
| 1737999000 | 0.5024 | -0.013 | -2.52 | 0.5088 | 0.5104 | 0.5022 | 71578316 |
| 1737739800 | 0.5154 | -0.0032 | -0.62 | 0.519 | 0.5226 | 0.5142 | 61830120 |
| 1737653400 | 0.5185999 | 0.0093999 | 1.85 | 0.5082 | 0.5192 | 0.5082 | 73428049 |
| 1737567000 | 0.5092 | -0.0032 | -0.62 | 0.5145999 | 0.5148 | 0.5084 | 72881756 |
| 1737480600 | 0.5124 | 0.0052 | 1.03 | 0.5094 | 0.5124 | 0.5032 | 79136812 |
| 1737394200 | 0.5072 | 0.0084 | 1.68 | 0.499 | 0.5072 | 0.499 | 65708981 |
| 1737135000 | 0.4988 | 0.0039 | 0.79 | 0.496 | 0.4993 | 0.4938 | 69246483 |
| 1737048600 | 0.4949 | 0.0063 | 1.29 | 0.4899 | 0.4965 | 0.4874 | 76767121 |
| 1736962200 | 0.4886 | 0.0056 | 1.16 | 0.4825 | 0.4895 | 0.4795 | 81071872 |
| 1736875800 | 0.483 | 0.0028 | 0.58 | 0.481 | 0.4862 | 0.4771 | 56891236 |
| 1736789400 | 0.4802 | 0 | 0.00 | 0.4779 | 0.4804 | 0.4737 | 49825165 |
| 1736530200 | 0.4802 | 0.0002 | 0.04 | 0.4814 | 0.4845 | 0.4742 | 53247593 |
| 1736443800 | 0.48 | -0.0056 | -1.15 | 0.4845 | 0.4845 | 0.474 | 59638395 |
| 1736357400 | 0.4856 | 0.0246 | 5.34 | 0.4674 | 0.4874 | 0.463 | 192210919 |
| 1736271000 | 0.461 | -0.0112 | -2.37 | 0.469 | 0.4704 | 0.4546 | 121401792 |
| 1736184600 | 0.4722 | 0.0099 | 2.14 | 0.465 | 0.4725 | 0.4601 | 97812240 |
| 1735925400 | 0.4623 | 0.0034 | 0.74 | 0.4563 | 0.465 | 0.4563 | 43693097 |
| 1735839000 | 0.4589 | -0.0058 | -1.25 | 0.4665 | 0.4676 | 0.4435 | 96800110 |
| 1735666200 | 0.4647 | -0.0003 | -0.06 | 0.4639 | 0.4665 | 0.4632 | 17832609 |
| 1735579800 | 0.465 | 0.0048 | 1.04 | 0.4596 | 0.4674 | 0.4585 | 46415954 |
| 1735320600 | 0.4602 | 0.0092 | 2.04 | 0.451 | 0.462 | 0.4503 | 75056164 |
| 1735061400 | 0.451 | 0.0007 | 0.16 | 0.45 | 0.4544 | 0.449 | 17851731 |
| 1734975000 | 0.4503 | 0.001 | 0.22 | 0.4501 | 0.4533 | 0.448 | 26886075 |
| 1734715800 | 0.4493 | -0.0031 | -0.69 | 0.4499 | 0.45 | 0.4435 | 66537712 |
| 1734629400 | 0.4524 | 0.0011 | 0.24 | 0.4465 | 0.46 | 0.4465 | 71383180 |
| 1734543000 | 0.4513 | 0.0062 | 1.39 | 0.4451 | 0.4542 | 0.4431 | 53962983 |
| 1734456600 | 0.4451 | -0.0112 | -2.45 | 0.4563 | 0.4573 | 0.4426 | 59271964 |
| 1734370200 | 0.4563 | 0.0105 | 2.36 | 0.4459 | 0.4568 | 0.445 | 88544883 |
| 1734111000 | 0.4458 | 0.0051 | 1.16 | 0.4397 | 0.4492 | 0.4397 | 48071843 |
| 1734024600 | 0.4407 | 0.001 | 0.23 | 0.4391 | 0.4434 | 0.4373 | 25955628 |
| 1733938200 | 0.4397 | 0.0026 | 0.59 | 0.4394 | 0.4405 | 0.4351 | 23186059 |
| 1733851800 | 0.4371 | -0.0024 | -0.55 | 0.4385 | 0.44 | 0.4325 | 36689451 |
| 1733765400 | 0.4395 | -0.0002 | -0.05 | 0.4445 | 0.4445 | 0.4382 | 25208719 |
| 1733506200 | 0.4397 | -0.0134 | -2.96 | 0.4521 | 0.454 | 0.438 | 73026295 |
| 1733419800 | 0.4531 | 0.0062 | 1.39 | 0.4465 | 0.4535 | 0.4442 | 72439149 |
| 1733333400 | 0.4469 | 0.0012 | 0.27 | 0.4457 | 0.4493 | 0.4432 | 34347584 |
| 1733247000 | 0.4457 | 0.0096 | 2.20 | 0.4369 | 0.4479 | 0.4369 | 44643532 |
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
