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 | 0.03 | 3.52941176471 | 0.85 | 0.93 | 0.8164 | 14017 | 0.86885866 | CS |
| 4 | -0.015 | -1.67597765363 | 0.895 | 0.9898 | 0.8164 | 14578 | 0.88858154 | CS |
| 12 | -0.74 | -45.6790123457 | 1.62 | 1.79 | 0.8164 | 15952 | 0.95226944 | CS |
| 26 | -0.9 | -50.5617977528 | 1.78 | 1.95 | 0.67 | 16319 | 1.11213939 | CS |
| 52 | -2.01 | -69.5501730104 | 2.89 | 3.94 | 0.67 | 39783 | 2.19798398 | CS |
| 156 | -5.5 | -86.2068965517 | 6.38 | 6.5 | 0.67 | 43072 | 2.70233384 | CS |
| 260 | -5.5 | -86.2068965517 | 6.38 | 6.5 | 0.67 | 43072 | 2.70233384 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.86 | -0.0001 | -0.01 | 0.8199999 | 0.9 | 0.8171 | 21460 |
| 1732059300 | 0.8601 | -0.0099 | -1.14 | 0.77 | 0.9 | 0.77 | 17330 |
| 1731972900 | 0.87 | -0.015 | -1.69 | 0.885 | 0.925 | 0.87 | 9088 |
| 1731713700 | 0.885 | 0.005 | 0.57 | 0.88 | 0.93 | 0.865 | 16535 |
| 1731627300 | 0.88 | 0.005 | 0.57 | 0.88 | 0.89 | 0.85 | 5809 |
| 1731540900 | 0.875 | 0.005 | 0.57 | 0.8193 | 0.89 | 0.8193 | 19459 |
| 1731454500 | 0.87 | 0.004 | 0.46 | 0.87 | 0.94 | 0.87 | 24985 |
| 1731368100 | 0.866 | -0.039 | -4.31 | 0.94 | 0.94 | 0.8499 | 33248 |
| 1731108900 | 0.905 | -0.0486 | -5.10 | 0.87 | 0.94 | 0.8338 | 27319 |
| 1731022500 | 0.9536 | -0.0065 | -0.68 | 0.96 | 0.97 | 0.95 | 4582 |
| 1730936100 | 0.9601 | 0.0501 | 5.51 | 0.9898 | 0.9898 | 0.95 | 7529 |
| 1730849700 | 0.91 | -0.01 | -1.09 | 0.7 | 0.92 | 0.7 | 3495 |
| 1730763300 | 0.92 | 0.01 | 1.10 | 0.88 | 0.92 | 0.88 | 585 |
| 1730500500 | 0.91 | -0.01 | -1.09 | 0.8823 | 0.91 | 0.8823 | 1559 |
| 1730414100 | 0.92 | 0.02 | 2.22 | 0.9 | 0.92 | 0.86 | 13402 |
| 1730327700 | 0.9 | -0.010001 | -1.10 | 0.91 | 0.92 | 0.845 | 16306 |
| 1730241300 | 0.910001 | 0.012001 | 1.34 | 0.9 | 0.92 | 0.8999 | 12230 |
| 1730154900 | 0.898 | -0.012 | -1.32 | 0.91 | 0.91 | 0.88375 | 24098 |
| 1729895700 | 0.91 | 0.018 | 2.02 | 0.8832 | 0.9294 | 0.8832 | 14086 |
| 1729809300 | 0.892 | -0.038 | -4.09 | 0.895 | 0.92 | 0.8603 | 20334 |
| 1729722900 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.8929 | 9252 |
| 1729636500 | 0.95 | 0.02 | 2.15 | 0.95 | 0.9501 | 0.95 | 7960 |
| 1729550100 | 0.93 | 0.0029 | 0.31 | 0.95 | 0.95 | 0.92 | 6068 |
| 1729290900 | 0.9271 | 0.0421 | 4.76 | 0.975 | 0.975 | 0.924 | 6871 |
| 1729204500 | 0.885 | -0.055 | -5.85 | 0.96 | 0.96 | 0.87 | 22024 |
| 1729118100 | 0.94 | 0.038 | 4.21 | 0.885 | 0.94 | 0.885 | 4626 |
| 1729031700 | 0.902 | 0.022 | 2.50 | 0.89 | 0.93 | 0.88 | 18578 |
| 1728945300 | 0.88 | -0.04 | -4.35 | 0.95 | 0.95 | 0.8198 | 8725 |
| 1728686100 | 0.92 | 0.06 | 6.98 | 0.9 | 0.95 | 0.9 | 8723 |
| 1728599700 | 0.86 | -0.1 | -10.42 | 1 | 1 | 0.8415 | 6321 |
| 1728513300 | 0.96 | -0.03 | -3.03 | 0.9151 | 0.99 | 0.9151 | 30793 |
| 1728426900 | 0.99 | 0.065 | 7.03 | 0.91 | 0.99 | 0.9 | 21298 |
| 1728340500 | 0.925 | 0.017 | 1.87 | 0.9534 | 1 | 0.8736 | 34413 |
| 1728081300 | 0.908 | -0.02 | -2.16 | 0.88 | 0.9488 | 0.88 | 13842 |
| 1727994900 | 0.928 | 0.002 | 0.22 | 0.93 | 0.95 | 0.92 | 16967 |
| 1727908500 | 0.926 | 0.0139 | 1.52 | 0.86 | 0.938 | 0.86 | 13133 |
| 1727822100 | 0.9121 | -0.0379 | -3.99 | 0.8835 | 0.9499 | 0.8835 | 9441 |
| 1727735700 | 0.95 | -0.03 | -3.06 | 1.25 | 1.25 | 0.86 | 51873 |
| 1727476500 | 0.98 | 0.03 | 3.16 | 0.85 | 1 | 0.85 | 21211 |
| 1727390100 | 0.95 | 0.10995 | 13.09 | 0.865 | 0.99 | 0.8407 | 13142 |
| 1727303700 | 0.84005 | -0.06995 | -7.69 | 0.92 | 0.99 | 0.84 | 16215 |
| 1727217300 | 0.91 | -0.0062 | -0.68 | 1 | 1 | 0.91 | 2536 |
| 1727130900 | 0.9162 | -0.0239 | -2.54 | 0.96 | 0.96 | 0.9162 | 86213 |
| 1726871700 | 0.9401 | 0.0101 | 1.09 | 0.9399 | 0.96 | 0.93 | 5145 |
| 1726785300 | 0.93 | -0.0414 | -4.26 | 1.02 | 1.02 | 0.907 | 25586 |
| 1726698900 | 0.9714 | -0.0986 | -9.21 | 1.07 | 1.11 | 0.8351 | 98241 |
| 1726612500 | 1.07 | -0.08 | -6.96 | 1.1399999 | 1.1399999 | 1.01 | 24172 |
| 1726526100 | 1.15 | -0.02 | -1.71 | 1.08 | 1.22 | 1.08 | 5359 |
| 1726266900 | 1.17 | 0 | 0.00 | 1.21 | 1.21 | 1.16 | 3504 |
| 1726180500 | 1.17 | -0.02 | -1.68 | 1.19 | 1.41 | 1.165 | 7541 |
| 1726094100 | 1.19 | -0.06 | -4.80 | 1.1299999 | 1.29 | 1.06 | 28040 |
| 1726007700 | 1.25 | -0.08 | -6.02 | 1.29 | 1.34 | 1.22 | 2379 |
| 1725921300 | 1.33 | 0.14 | 11.76 | 1.19 | 1.33 | 1.19 | 759 |
| 1725662100 | 1.19 | 0.02 | 1.71 | 1.17 | 1.27 | 1.17 | 4226 |
| 1725575700 | 1.17 | -0.48 | -29.09 | 1.66 | 1.66 | 1.17 | 23896 |
| 1725489300 | 1.65 | 0.03 | 1.85 | 1.6 | 1.79 | 1.55 | 9571 |
| 1725402900 | 1.62 | 0.06 | 3.85 | 1.56 | 1.6299999 | 1.56 | 1265 |
| 1725057300 | 1.56 | -0.12 | -7.14 | 1.67 | 1.67 | 1.56 | 417 |
| 1724970900 | 1.68 | 0.06 | 3.70 | 1.62 | 1.68 | 1.62 | 454 |
| 1724884500 | 1.62 | 0.01 | 0.61 | 1.62 | 1.68 | 1.62 | 1906 |
| 1724798100 | 1.6101 | 0 | 0.01 | 1.61 | 1.6101 | 1.61 | 608 |
| 1724711700 | 1.61 | -0.08 | -4.73 | 1.69 | 1.78 | 1.61 | 4816 |
| 1724452500 | 1.69 | -0.1 | -5.59 | 1.76 | 1.76 | 1.69 | 1128 |
| 1724366100 | 1.79 | 0.06 | 3.47 | 1.72 | 1.87 | 1.61 | 22027 |
| 1724279700 | 1.73 | 0 | 0.00 | 1.62 | 1.76 | 1.62 | 4409 |
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
