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 | -0.0933 | -14.6998582007 | 0.6347 | 0.646 | 0.4953 | 23279 | 0.60550844 | CS |
| 4 | -0.2086 | -27.8133333333 | 0.75 | 0.75 | 0.4953 | 27870 | 0.65069094 | CS |
| 12 | -0.1996 | -26.9365721997 | 0.741 | 0.9553 | 0.4953 | 141876 | 0.76591871 | CS |
| 26 | -0.5786 | -51.6607142857 | 1.12 | 1.349 | 0.4703 | 261138 | 0.66863914 | CS |
| 52 | -1.6086 | -74.8186046512 | 2.15 | 2.17 | 0.4703 | 140027 | 0.73296486 | CS |
| 156 | -37.2586 | -98.5677248677 | 37.8 | 47.4 | 0.4703 | 314870 | 16.83208278 | CS |
| 260 | -33.0586 | -98.3886904762 | 33.6 | 266.4 | 0.4703 | 772619 | 94.60006202 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 0.5939 | -0.0261 | -4.21 | 0.608 | 0.63 | 0.4953 | 70338 |
| 1742423700 | 0.62 | 0.019899 | 3.32 | 0.596 | 0.63 | 0.59 | 7305 |
| 1742337300 | 0.600101 | -0.019899 | -3.21 | 0.6215 | 0.63 | 0.5911 | 13939 |
| 1742250900 | 0.62 | -0.0251 | -3.89 | 0.626 | 0.646 | 0.62 | 7823 |
| 1741991700 | 0.6451 | 0.0219 | 3.51 | 0.6347 | 0.6452 | 0.6175 | 16990 |
| 1741905300 | 0.6232 | 0.0015 | 0.24 | 0.6395999 | 0.6395999 | 0.61 | 7382 |
| 1741818900 | 0.6217 | 0.0215 | 3.58 | 0.59 | 0.6422 | 0.5715 | 45692 |
| 1741732500 | 0.6002 | -0.0598 | -9.06 | 0.6138 | 0.63149 | 0.6 | 67174 |
| 1741646100 | 0.66 | -0.017751 | -2.62 | 0.6502 | 0.68 | 0.6502 | 34514 |
| 1741390500 | 0.677751 | 0.017751 | 2.69 | 0.68 | 0.6899999 | 0.6601 | 12201 |
| 1741304100 | 0.66 | -0.0001 | -0.02 | 0.6601 | 0.6798999 | 0.65 | 19569 |
| 1741217700 | 0.6601 | -0.0192 | -2.83 | 0.68 | 0.698 | 0.6601 | 19283 |
| 1741131300 | 0.6793 | 0.0183 | 2.77 | 0.66 | 0.6896 | 0.66 | 16310 |
| 1741044900 | 0.661 | -0.067 | -9.20 | 0.71 | 0.7189 | 0.661 | 20367 |
| 1740785700 | 0.728 | -0.002 | -0.27 | 0.6805 | 0.7295 | 0.666 | 55436 |
| 1740699300 | 0.73 | 0.0400001 | 5.80 | 0.72 | 0.73 | 0.6901 | 10199 |
| 1740612900 | 0.6899999 | 0.0139999 | 2.07 | 0.68 | 0.7201 | 0.68 | 10475 |
| 1740526500 | 0.676 | 0.01 | 1.50 | 0.667 | 0.6782 | 0.66 | 39285 |
| 1740440100 | 0.666 | -0.0538 | -7.47 | 0.72 | 0.72 | 0.666 | 69853 |
| 1740180900 | 0.7198 | -0.0052 | -0.72 | 0.75 | 0.75 | 0.710201 | 13264 |
| 1740094500 | 0.725 | -0.0267 | -3.55 | 0.7413 | 0.7415 | 0.705 | 35776 |
| 1740008100 | 0.7517 | 0.0007 | 0.09 | 0.74 | 0.7616 | 0.74 | 23175 |
| 1739921700 | 0.751 | 0.00225 | 0.30 | 0.7389 | 0.7665999 | 0.7309 | 37462 |
| 1739576100 | 0.74875 | -0.001451 | -0.19 | 0.73 | 0.7594 | 0.73 | 25120 |
| 1739489700 | 0.750201 | -0.009799 | -1.29 | 0.75 | 0.777 | 0.7403999 | 43263 |
| 1739403300 | 0.76 | 0.001 | 0.13 | 0.73 | 0.777 | 0.73 | 25670 |
| 1739316900 | 0.759 | 0.009 | 1.20 | 0.74 | 0.76 | 0.7 | 28387 |
| 1739230500 | 0.75 | 0.00815 | 1.10 | 0.7391 | 0.755 | 0.727704 | 33258 |
| 1738971300 | 0.74185 | -0.00815 | -1.09 | 0.7275 | 0.75 | 0.7219 | 52881 |
| 1738884900 | 0.75 | -0.015 | -1.96 | 0.7571 | 0.761 | 0.7 | 86686 |
| 1738798500 | 0.765 | -0.017351 | -2.22 | 0.77 | 0.7913 | 0.7502 | 83043 |
| 1738712100 | 0.782351 | 0.015251 | 1.99 | 0.7875 | 0.79 | 0.7441 | 76608 |
| 1738625700 | 0.7671 | 0.0481 | 6.69 | 0.729 | 0.777 | 0.71 | 103274 |
| 1738366500 | 0.719 | 0.02646 | 3.82 | 0.7397 | 0.7397 | 0.6909 | 86103 |
| 1738280100 | 0.69254 | -0.00246 | -0.35 | 0.6949999 | 0.7366 | 0.6907 | 78367 |
| 1738193700 | 0.6949999 | -0.0052 | -0.74 | 0.6888 | 0.7119 | 0.68 | 37047 |
| 1738107300 | 0.7002 | -0.1168 | -14.30 | 0.8199999 | 0.85 | 0.6766 | 236161 |
| 1738020900 | 0.8169999 | -0.1102 | -11.89 | 0.8703 | 0.8937 | 0.7856 | 101160 |
| 1737761700 | 0.9272 | 0.0471 | 5.35 | 0.902 | 0.9553 | 0.8702 | 59619 |
| 1737675300 | 0.8801 | 0 | 0.00 | 0.8801 | 0.8801 | 0.8801 | 0 |
| 1737588900 | 0.8801 | -0.0139 | -1.55 | 0.8672 | 0.92 | 0.824919 | 122008 |
| 1737502500 | 0.894 | 0.0993 | 12.50 | 0.8004 | 0.93 | 0.8004 | 408510 |
| 1737156900 | 0.7947 | -0.0033 | -0.41 | 0.839 | 0.8498 | 0.7531 | 590126 |
| 1737070500 | 0.798 | 0.039301 | 5.18 | 0.731 | 0.8 | 0.731 | 123712 |
| 1736984100 | 0.758699 | -0.010301 | -1.34 | 0.7609 | 0.87 | 0.7101 | 891275 |
| 1736897700 | 0.769 | 0.0288 | 3.89 | 0.768 | 0.7795 | 0.703 | 120683 |
| 1736811300 | 0.7402 | -0.0309 | -4.01 | 0.76 | 0.76 | 0.689801 | 158454 |
| 1736552100 | 0.7711 | 0.031 | 4.19 | 0.755 | 0.799999 | 0.7198 | 185165 |
| 1736379300 | 0.7401 | -0.0699 | -8.63 | 0.78 | 0.8 | 0.6468 | 133978 |
| 1736292900 | 0.81 | 0.0285 | 3.65 | 0.8 | 0.8598 | 0.78 | 226122 |
| 1736206500 | 0.7815 | -0.0071 | -0.90 | 0.7754 | 0.838499 | 0.7527 | 155348 |
| 1735947300 | 0.7886 | -0.0013 | -0.16 | 0.79 | 0.849 | 0.7 | 411816 |
| 1735860900 | 0.7899 | 0.1635 | 26.10 | 0.715 | 0.8531 | 0.675149 | 1832765 |
| 1735688100 | 0.6264 | -0.0637 | -9.23 | 0.6939999 | 0.699899 | 0.6002 | 171326 |
| 1735601700 | 0.6901 | -0.0079 | -1.13 | 0.661 | 0.7151 | 0.66 | 244842 |
| 1735342500 | 0.698 | -0.063 | -8.28 | 0.741 | 0.741 | 0.6773 | 216594 |
| 1735256100 | 0.761 | 0.0349 | 4.81 | 0.7193 | 0.77 | 0.6462 | 699187 |
| 1735077840 | 0.7261 | 0.1449 | 24.93 | 0.7000999 | 0.8499 | 0.6741 | 5825513 |
| 1734996900 | 0.5812 | 0.0572 | 10.92 | 0.504 | 0.95 | 0.504 | 8822337 |
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
