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 | 0.0359 | 4.36792797177 | 0.8219 | 0.882299 | 0.778 | 431966 | 0.82681704 | CS |
| 4 | 0.0478 | 5.9012345679 | 0.81 | 0.882299 | 0.778 | 340636 | 0.82350148 | CS |
| 12 | -0.1222 | -12.4693877551 | 0.98 | 1.0791 | 0.778 | 633658 | 0.90275376 | CS |
| 26 | -0.2422 | -22.0181818182 | 1.1 | 1.38 | 0.778 | 618593 | 0.99579285 | CS |
| 52 | 0.0569 | 7.10450742914 | 0.8009 | 1.798 | 0.7324 | 800083 | 1.07484339 | CS |
| 156 | -1.6922 | -66.3607843137 | 2.55 | 8.01 | 0.7324 | 1240940 | 3.23388776 | CS |
| 260 | -0.4822 | -35.9850746269 | 1.34 | 8.01 | 0.33 | 2180285 | 1.69082951 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 0.8578 | 0.0378001 | 4.61 | 0.8199999 | 0.882299 | 0.8123 | 833393 |
| 1739230500 | 0.8199999 | 0.0184999 | 2.31 | 0.7949 | 0.8299 | 0.7804 | 311607 |
| 1738971300 | 0.8015 | -0.0064 | -0.79 | 0.805 | 0.808 | 0.778 | 558757 |
| 1738884900 | 0.8078999 | 0.0030999 | 0.39 | 0.8149999 | 0.8199 | 0.7995 | 158291 |
| 1738798500 | 0.8048 | -0.0152 | -1.85 | 0.8219 | 0.8276 | 0.8 | 297782 |
| 1738712100 | 0.8199999 | 0.0099999 | 1.23 | 0.8 | 0.8223 | 0.8 | 256073 |
| 1738625700 | 0.81 | 0.0074 | 0.92 | 0.8 | 0.8159999 | 0.7802 | 307299 |
| 1738366500 | 0.8026 | -0.0229 | -2.77 | 0.8171 | 0.8247 | 0.8 | 242536 |
| 1738280100 | 0.8255 | -0.0044 | -0.53 | 0.83 | 0.8325 | 0.805 | 353876 |
| 1738193700 | 0.8299 | 0.0219 | 2.71 | 0.8199999 | 0.83 | 0.81 | 275156 |
| 1738107300 | 0.808 | -0.002 | -0.25 | 0.8199999 | 0.8199999 | 0.7935 | 279714 |
| 1738020900 | 0.81 | -0.033 | -3.91 | 0.83 | 0.83 | 0.8003 | 297048 |
| 1737761700 | 0.843 | 0.033 | 4.07 | 0.8082 | 0.85 | 0.7901 | 542538 |
| 1737675300 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 0 |
| 1737588900 | 0.81 | -0.0272 | -3.25 | 0.84 | 0.84 | 0.8076 | 278419 |
| 1737502500 | 0.8372 | 0.0099 | 1.20 | 0.83 | 0.8498 | 0.8199999 | 229419 |
| 1737156900 | 0.8273 | 0.0228 | 2.83 | 0.808 | 0.85 | 0.7965 | 434504 |
| 1737070500 | 0.8045 | -0.0215 | -2.60 | 0.8219999 | 0.8219999 | 0.7901 | 184510 |
| 1736984100 | 0.826 | 0.0293 | 3.68 | 0.81 | 0.8299 | 0.79 | 290521 |
| 1736897700 | 0.7967 | -0.0102 | -1.26 | 0.8 | 0.8260999 | 0.7801 | 750869 |
| 1736811300 | 0.8068999 | -0.0295 | -3.53 | 0.8199999 | 0.8371 | 0.8 | 449797 |
| 1736552100 | 0.8364 | 0.0057 | 0.69 | 0.81 | 0.8385 | 0.802 | 511124 |
| 1736379300 | 0.8307 | -0.0312 | -3.62 | 0.852 | 0.8625 | 0.8179999 | 642437 |
| 1736292900 | 0.8619 | -0.0179 | -2.03 | 0.881 | 0.8999 | 0.85 | 481596 |
| 1736206500 | 0.8798 | -0.0047 | -0.53 | 0.88 | 0.9391 | 0.8719 | 835088 |
| 1735947300 | 0.8845 | 0.0344 | 4.05 | 0.85 | 0.89 | 0.84 | 546781 |
| 1735860900 | 0.8501 | -0.021 | -2.41 | 0.875 | 0.92 | 0.841 | 862359 |
| 1735688100 | 0.8711 | -0.0089 | -1.01 | 0.86 | 0.9 | 0.8591 | 729415 |
| 1735601700 | 0.88 | -0.0113 | -1.27 | 0.874 | 0.889899 | 0.85 | 481166 |
| 1735342500 | 0.8913 | -0.0087 | -0.97 | 0.88 | 0.9 | 0.8698 | 440778 |
| 1735256100 | 0.9 | 0.0239 | 2.73 | 0.8689 | 0.92 | 0.86 | 480698 |
| 1735077840 | 0.8761 | 0.0301 | 3.56 | 0.848 | 0.8897 | 0.841 | 412196 |
| 1734996900 | 0.846 | -0.0399 | -4.50 | 0.88 | 0.8908 | 0.846 | 578806 |
| 1734737700 | 0.8859 | 0.0429 | 5.09 | 0.8231 | 0.9091 | 0.81 | 755495 |
| 1734651300 | 0.843 | -0.0239 | -2.76 | 0.88 | 0.8867 | 0.8219999 | 1204634 |
| 1734564900 | 0.8669 | -0.0585 | -6.32 | 0.915 | 0.928 | 0.8669 | 1595253 |
| 1734478500 | 0.9254 | -0.0146 | -1.55 | 0.93 | 0.9563 | 0.9 | 519068 |
| 1734392100 | 0.94 | 0.02 | 2.17 | 0.93 | 0.96 | 0.92 | 650329 |
| 1734132900 | 0.92 | -0.0316 | -3.32 | 0.9605 | 0.9816 | 0.9 | 1109091 |
| 1734046500 | 0.9516 | -0.0084 | -0.88 | 0.9693 | 1 | 0.94 | 552632 |
| 1733960100 | 0.96 | 0.0042 | 0.44 | 0.98 | 1 | 0.932 | 818017 |
| 1733873700 | 0.9558 | 0.0226 | 2.42 | 0.95 | 1.04 | 0.9333 | 1421338 |
| 1733787300 | 0.9332 | -0.0079 | -0.84 | 0.95 | 0.968 | 0.9249 | 365809 |
| 1733528100 | 0.9411 | -0.0048 | -0.51 | 0.94 | 0.9597 | 0.93 | 207509 |
| 1733441700 | 0.9459 | -0.0162 | -1.68 | 0.96 | 0.97 | 0.88995 | 3122731 |
| 1733355300 | 0.9621 | -0.0368 | -3.68 | 1.01 | 1.01 | 0.9501 | 586019 |
| 1733268900 | 0.9989 | -0.0261 | -2.55 | 1.04 | 1.0791 | 0.97 | 1501121 |
| 1733182500 | 1.025 | 0.02 | 2.50 | 1.02 | 1.03 | 0.9801 | 695921 |
| 1732917840 | 1 | 0.0225 | 2.30 | 0.99 | 1.0399 | 0.9722 | 1329563 |
| 1732750500 | 0.9775 | -0.0015 | -0.15 | 0.98 | 1 | 0.9703 | 225731 |
| 1732664100 | 0.979 | -0.031 | -3.07 | 1 | 1.02 | 0.95 | 596744 |
| 1732577700 | 1.01 | 0.07 | 7.36 | 0.943 | 1.05 | 0.943 | 707545 |
| 1732318500 | 0.9408 | -0.0249 | -2.58 | 0.9463 | 0.99 | 0.930001 | 698979 |
| 1732232100 | 0.9657 | 0.0157 | 1.65 | 0.95 | 0.9661 | 0.89551 | 743557 |
| 1732145700 | 0.95 | -0.0249 | -2.55 | 0.98 | 0.995999 | 0.925 | 410571 |
| 1732059300 | 0.9749 | 0.1332 | 15.83 | 0.84 | 1.08 | 0.8445 | 2035225 |
| 1731972900 | 0.8417 | 0.0303 | 3.73 | 0.825 | 0.8499 | 0.788 | 675953 |
| 1731713700 | 0.8114 | -0.0305 | -3.62 | 0.8312 | 0.8385 | 0.78 | 1026916 |
| 1731627300 | 0.8419 | -0.0161 | -1.88 | 0.86 | 0.879 | 0.8300999 | 454014 |
| 1731540900 | 0.858 | 0.006 | 0.70 | 0.87 | 0.88 | 0.85 | 704755 |
| 1731454500 | 0.852 | -0.073 | -7.89 | 0.935 | 0.974 | 0.8238 | 1709265 |
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
