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 | 0.008 | 0.886917960089 | 0.902 | 0.924 | 0.896 | 2596 | 0.91405933 | DE |
| 4 | -0.074 | -7.52032520325 | 0.984 | 1.035 | 0.85 | 4717 | 0.93170605 | DE |
| 12 | -0.23 | -20.1754385965 | 1.14 | 1.195 | 0.85 | 15699 | 1.01843904 | DE |
| 26 | 0.092 | 11.2469437653 | 0.818 | 1.3 | 0.632 | 44112 | 1.11064694 | DE |
| 52 | -0.07 | -7.14285714286 | 0.98 | 1.65 | 0.376 | 41481 | 0.94448728 | DE |
| 156 | -8.042 | -89.8346738159 | 8.952 | 12.59 | 0.376 | 17630 | 1.25805386 | DE |
| 260 | -8.042 | -89.8346738159 | 8.952 | 12.59 | 0.376 | 17630 | 1.25805386 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 0.902 | -0.018 | -1.96 | 0.92 | 0.92 | 0.902 | 955 |
| 1740159000 | 0.92 | 0.01 | 1.10 | 0.91 | 0.92 | 0.9 | 3430 |
| 1740072600 | 0.91 | -0.006 | -0.66 | 0.916 | 0.916 | 0.91 | 403 |
| 1739986200 | 0.916 | 0.016 | 1.78 | 0.9 | 0.924 | 0.896 | 6746 |
| 1739899800 | 0.9 | 0 | 0.00 | 0.902 | 0.902 | 0.9 | 1445 |
| 1739813400 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 301 |
| 1739554200 | 0.9 | 0.02 | 2.27 | 0.89 | 0.906 | 0.89 | 5102 |
| 1739467800 | 0.88 | -0.04 | -4.35 | 0.92 | 0.92 | 0.87 | 15164 |
| 1739381400 | 0.92 | -0.01 | -1.08 | 0.93 | 0.94 | 0.886 | 9178 |
| 1739295000 | 0.93 | -0.01 | -1.06 | 0.94 | 0.94 | 0.93 | 1863 |
| 1739208600 | 0.94 | -0.002 | -0.21 | 0.942 | 0.95 | 0.85 | 14547 |
| 1738949400 | 0.942 | 0 | 0.00 | 0.942 | 0.96 | 0.942 | 3461 |
| 1738863000 | 0.942 | -0.03 | -3.09 | 0.972 | 0.984 | 0.908 | 13291 |
| 1738776600 | 0.972 | -0.012 | -1.22 | 0.984 | 0.984 | 0.97 | 589 |
| 1738690200 | 0.984 | -0.002 | -0.20 | 0.986 | 0.988 | 0.984 | 769 |
| 1738603800 | 0.986 | -0.004 | -0.40 | 0.99 | 0.99 | 0.986 | 1539 |
| 1738344600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 501 |
| 1738258200 | 0.99 | 0.018 | 1.85 | 1.03 | 1.035 | 0.966 | 12120 |
| 1738171800 | 0.972 | -0.012 | -1.22 | 0.99 | 0.99 | 0.954 | 2942 |
| 1738085400 | 0.984 | 0.004 | 0.41 | 0.984 | 0.984 | 0.984 | 3 |
| 1737999000 | 0.98 | 0 | 0.00 | 0.982 | 1.03 | 0.98 | 14067 |
| 1737739800 | 0.98 | 0 | 0.00 | 0.98 | 0.982 | 0.98 | 452 |
| 1737653400 | 0.98 | -0.03 | -2.97 | 0.994 | 0.996 | 0.98 | 2886 |
| 1737567000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737480600 | 1.01 | 0.01 | 0.50 | 1.0049999 | 1.02 | 0.998 | 10969 |
| 1737394200 | 1.0049999 | 0 | 0.50 | 1 | 1.0049999 | 1 | 366 |
| 1737135000 | 1 | -0.025 | -2.44 | 1.03 | 1.03 | 1 | 3151 |
| 1737048600 | 1.025 | 0 | 0.49 | 1.02 | 1.025 | 1.0049999 | 1740 |
| 1736962200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1 | 1005 |
| 1736875800 | 1.02 | -0.06 | -5.56 | 1.08 | 1.08 | 0.996 | 16320 |
| 1736789400 | 1.08 | 0.04 | 3.85 | 1.045 | 1.135 | 1.04 | 53450 |
| 1736530200 | 1.04 | 0.04 | 4.21 | 0.998 | 1.04 | 0.996 | 22254 |
| 1736443800 | 0.998 | 0.018 | 1.84 | 0.98 | 0.998 | 0.946 | 9199 |
| 1736357400 | 0.98 | -0.01 | -1.01 | 1 | 1 | 0.98 | 2398 |
| 1736271000 | 0.99 | 0 | 0.00 | 0.996 | 1 | 0.95 | 7297 |
| 1736184600 | 0.99 | 0.004 | 0.41 | 0.992 | 0.992 | 0.962 | 9641 |
| 1735925400 | 0.986 | -0.014 | -1.40 | 1 | 1 | 0.972 | 1117 |
| 1735839000 | 1 | -0.05 | -4.76 | 1.05 | 1.085 | 0.964 | 24324 |
| 1735666200 | 1.05 | 0 | 0.00 | 1.115 | 1.115 | 1.035 | 17903 |
| 1735579800 | 1.05 | 0.02 | 1.45 | 1.03 | 1.1299999 | 1.03 | 47074 |
| 1735320600 | 1.035 | 0.13 | 14.75 | 0.902 | 1.09 | 0.898 | 73983 |
| 1735061400 | 0.902 | 0.002 | 0.22 | 0.902 | 0.904 | 0.896 | 2247 |
| 1734975000 | 0.9 | -0.03 | -3.23 | 0.93 | 0.93 | 0.9 | 4739 |
| 1734715800 | 0.93 | -0.026 | -2.72 | 0.956 | 0.966 | 0.9 | 16064 |
| 1734629400 | 0.956 | -0.024 | -2.45 | 0.98 | 1.01 | 0.954 | 9462 |
| 1734543000 | 0.98 | -0.014 | -1.41 | 0.994 | 0.994 | 0.952 | 15969 |
| 1734456600 | 0.994 | -0.066 | -6.23 | 1.06 | 1.06 | 0.952 | 5820 |
| 1734370200 | 1.06 | -0.05 | -4.50 | 1.12 | 1.16 | 1.06 | 9430 |
| 1734111000 | 1.11 | -0.01 | -0.89 | 1.12 | 1.175 | 1.1 | 18198 |
| 1734024600 | 1.12 | 0.13 | 12.90 | 0.992 | 1.195 | 0.992 | 89494 |
| 1733938200 | 0.992 | 0.022 | 2.27 | 0.97 | 1.065 | 0.9 | 27257 |
| 1733851800 | 0.97 | -0.065 | -6.28 | 1.03 | 1.03 | 0.93 | 37866 |
| 1733765400 | 1.035 | 0.06 | 6.48 | 1 | 1.18 | 0.99 | 79838 |
| 1733506200 | 0.972 | 0.022 | 2.32 | 0.95 | 1 | 0.908 | 23362 |
| 1733419800 | 0.95 | -0.02 | -2.06 | 0.97 | 1.035 | 0.88 | 30352 |
| 1733333400 | 0.97 | -0.06 | -5.83 | 1.03 | 1.03 | 0.93 | 18196 |
| 1733247000 | 1.03 | -0.19 | -15.23 | 1.1399999 | 1.195 | 0.95 | 76914 |
| 1733160600 | 1.215 | 0.37 | 43.28 | 0.85 | 1.3 | 0.804 | 3753424 |
| 1732901400 | 0.848 | 0.13 | 18.11 | 0.72 | 0.89 | 0.72 | 123462 |
| 1732815000 | 0.718 | 0.0220001 | 3.16 | 0.662 | 0.718 | 0.646 | 31158 |
| 1732728600 | 0.6959999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6959999 | 0 |
| 1732642200 | 0.6959999 | -0.004 | -0.57 | 0.7 | 0.7 | 0.6959999 | 8213 |
| 1732555800 | 0.7 | 0.002 | 0.29 | 0.698 | 0.71 | 0.698 | 6277 |
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
