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 | 0.009 | 1.32158590308 | 0.681 | 0.695 | 0.676 | 443698 | 0.6878172 | DE |
| 4 | 0.005 | 0.729927007299 | 0.685 | 0.695 | 0.676 | 402105 | 0.68507263 | DE |
| 12 | 0.04 | 6.15384615385 | 0.65 | 0.7 | 0.63 | 545183 | 0.66660769 | DE |
| 26 | 0.095 | 15.9663865546 | 0.595 | 0.7 | 0.565 | 665024 | 0.62516363 | DE |
| 52 | 0.125 | 22.1238938053 | 0.565 | 0.7 | 0.52 | 530650 | 0.60664521 | DE |
| 156 | -0.11 | -13.75 | 0.8 | 0.825 | 0.52 | 437721 | 0.66093709 | DE |
| 260 | -0.1 | -12.6582278481 | 0.79 | 0.8525 | 0.44 | 412792 | 0.67879902 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727281800 | 0.6899999 | 0 | 0.00 | 0.681 | 0.6929999 | 0.681 | 62539 |
| 1727195400 | 0.6899999 | 0 | 0.00 | 0.681 | 0.6949999 | 0.681 | 1156256 |
| 1727109000 | 0.6899999 | 0.0089999 | 1.32 | 0.681 | 0.6929999 | 0.681 | 524178 |
| 1726849800 | 0.681 | 0 | 0.00 | 0.681 | 0.6949999 | 0.681 | 194300 |
| 1726763400 | 0.681 | 0 | 0.00 | 0.681 | 0.6879999 | 0.676 | 160199 |
| 1726677000 | 0.681 | 0 | 0.00 | 0.681 | 0.6879999 | 0.676 | 183558 |
| 1726590600 | 0.681 | 0 | 0.00 | 0.681 | 0.6899999 | 0.676 | 18576 |
| 1726504200 | 0.681 | 0 | 0.00 | 0.681 | 0.6949999 | 0.676 | 27161 |
| 1726245000 | 0.681 | 0 | 0.00 | 0.681 | 0.6919999 | 0.681 | 158848 |
| 1726158600 | 0.681 | 0 | 0.00 | 0.681 | 0.6919999 | 0.681 | 1013020 |
| 1726072200 | 0.681 | 0.001 | 0.15 | 0.68 | 0.6919999 | 0.68 | 590067 |
| 1725985800 | 0.68 | 0 | 0.00 | 0.68 | 0.6919999 | 0.68 | 0 |
| 1725899400 | 0.68 | -0.005 | -0.73 | 0.68 | 0.6919999 | 0.68 | 561975 |
| 1725640200 | 0.685 | -0.005 | -0.72 | 0.685 | 0.6919999 | 0.685 | 624244 |
| 1725553800 | 0.6899999 | 0 | 0.00 | 0.685 | 0.6919999 | 0.685 | 166848 |
| 1725467400 | 0.6899999 | 0 | 0.00 | 0.685 | 0.6919999 | 0.685 | 106483 |
| 1725381000 | 0.6899999 | 0.0049999 | 0.73 | 0.685 | 0.6899999 | 0.68 | 580578 |
| 1725294600 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.68 | 32709 |
| 1725035400 | 0.685 | -0.005 | -0.72 | 0.685 | 0.685 | 0.68 | 1901540 |
| 1724949000 | 0.6899999 | 0.0049999 | 0.73 | 0.685 | 0.6899999 | 0.68 | 21037 |
| 1724862600 | 0.685 | 0.001 | 0.15 | 0.685 | 0.685 | 0.68 | 20522 |
| 1724776200 | 0.684 | -0.001 | -0.15 | 0.685 | 0.6899999 | 0.68 | 145808 |
| 1724430600 | 0.685 | -0.005 | -0.72 | 0.685 | 0.685 | 0.68 | 1556633 |
| 1724344200 | 0.6899999 | 0.0099999 | 1.47 | 0.685 | 0.6899999 | 0.677 | 6512 |
| 1724257800 | 0.68 | -0.005 | -0.73 | 0.685 | 0.685 | 0.68 | 159422 |
| 1724171400 | 0.685 | 0.003 | 0.44 | 0.685 | 0.685 | 0.68 | 352537 |
| 1724085000 | 0.682 | -0.003 | -0.44 | 0.685 | 0.6879999 | 0.678 | 214571 |
| 1723825800 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 5100 |
| 1723739400 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 25027 |
| 1723653000 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 110000 |
| 1723566600 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 19784 |
| 1723480200 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 22268 |
| 1723221000 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.68 | 0 |
| 1723134600 | 0.685 | 0.005 | 0.74 | 0.685 | 0.685 | 0.685 | 0 |
| 1723048200 | 0.68 | 0 | 0.00 | 0.685 | 0.685 | 0.675 | 93364 |
| 1722961800 | 0.68 | -0.005 | -0.73 | 0.685 | 0.685 | 0.68 | 10000 |
| 1722875400 | 0.685 | 0.015 | 2.24 | 0.685 | 0.685 | 0.67 | 172348 |
| 1722616200 | 0.67 | -0.01 | -1.47 | 0.685 | 0.685 | 0.67 | 18711 |
| 1722529800 | 0.68 | -0.02 | -2.86 | 0.685 | 0.6939999 | 0.68 | 11002 |
| 1722443400 | 0.7 | 0.015 | 2.19 | 0.685 | 0.7 | 0.685 | 286905 |
| 1722357000 | 0.685 | -0.015 | -2.14 | 0.685 | 0.6969999 | 0.685 | 30 |
| 1722270600 | 0.7 | 0 | 0.00 | 0.685 | 0.7 | 0.685 | 43835 |
| 1722011400 | 0.7 | 0.0100001 | 1.45 | 0.685 | 0.7 | 0.684 | 208948 |
| 1721925000 | 0.6899999 | 0 | 0.00 | 0.685 | 0.6929999 | 0.683 | 1069888 |
| 1721838600 | 0.6899999 | 0.0049999 | 0.73 | 0.685 | 0.6939999 | 0.684 | 101363 |
| 1721752200 | 0.685 | 0.01 | 1.48 | 0.675 | 0.6899999 | 0.675 | 430227 |
| 1721665800 | 0.675 | 0.005 | 0.75 | 0.67 | 0.685 | 0.67 | 320439 |
| 1721406600 | 0.67 | 0 | 0.00 | 0.67 | 0.6879999 | 0.67 | 8298 |
| 1721320200 | 0.67 | -0.02 | -2.90 | 0.67 | 0.683 | 0.67 | 1216 |
| 1721233800 | 0.6899999 | 0.0249999 | 3.76 | 0.67 | 0.6899999 | 0.67 | 228991 |
| 1721147400 | 0.665 | -0.025 | -3.62 | 0.665 | 0.675 | 0.665 | 1607766 |
| 1721061000 | 0.6899999 | 0.0299999 | 4.55 | 0.655 | 0.6899999 | 0.655 | 48954 |
| 1720801800 | 0.66 | 0.005 | 0.76 | 0.655 | 0.671 | 0.655 | 70716 |
| 1720715400 | 0.655 | 0.005 | 0.77 | 0.65 | 0.665 | 0.65 | 77395 |
| 1720629000 | 0.65 | -0.01 | -1.52 | 0.65 | 0.67 | 0.65 | 5015 |
| 1720542600 | 0.66 | 0.01 | 1.54 | 0.65 | 0.665 | 0.65 | 1881725 |
| 1720456200 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.65 | 3009003 |
| 1720197000 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.65 | 7506009 |
| 1720110600 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.63 | 31064 |
| 1720024200 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.65 | 4262806 |
| 1719937800 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.65 | 75958 |
| 1719851400 | 0.65 | 0 | 0.00 | 0.65 | 0.665 | 0.65 | 427287 |
| 1719592200 | 0.65 | -0.02 | -2.99 | 0.65 | 0.661 | 0.65 | 13148 |
| 1719505800 | 0.67 | 0.02 | 3.08 | 0.65 | 0.67 | 0.65 | 306178 |
| 1719419400 | 0.65 | 0 | 0.00 | 0.65 | 0.651 | 0.65 | 102003 |
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
