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 | -0.0995 | -11.5738048156 | 0.8597 | 0.8746 | 0.7602 | 70578 | 0.83408031 | CS |
| 4 | -0.3198 | -29.6111111111 | 1.08 | 1.09 | 0.6743 | 112271 | 0.85593772 | CS |
| 12 | -0.3898 | -33.8956521739 | 1.15 | 1.72 | 0.6743 | 129200 | 1.15142199 | CS |
| 26 | -0.005 | -0.653423941453 | 0.7652 | 1.72 | 0.6743 | 123011 | 1.05571461 | CS |
| 52 | -0.4098 | -35.0256410256 | 1.17 | 1.72 | 0.619 | 94812 | 0.97363611 | CS |
| 156 | -0.7798 | -50.6363636364 | 1.54 | 1.78 | 0.5 | 70897 | 1.03950948 | CS |
| 260 | 0.0502 | 7.07042253521 | 0.71 | 6 | 0.35 | 366839 | 2.33499951 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.77 | -0.0798 | -9.39 | 0.8449 | 0.8449 | 0.7602 | 80432 |
| 1741390500 | 0.8498 | 0.0298001 | 3.63 | 0.8 | 0.87 | 0.7741 | 80664 |
| 1741304100 | 0.8199999 | -0.015 | -1.80 | 0.828 | 0.8599 | 0.8005 | 35569 |
| 1741217700 | 0.835 | -0.035 | -4.02 | 0.87 | 0.87 | 0.8199999 | 40467 |
| 1741131300 | 0.87 | 0.0849 | 10.81 | 0.827 | 0.8746 | 0.79 | 129832 |
| 1741044900 | 0.7851 | 0.0263 | 3.47 | 0.7726 | 0.899473 | 0.6743 | 245377 |
| 1740785700 | 0.7588 | -0.0412 | -5.15 | 0.7997 | 0.79 | 0.7339 | 289676 |
| 1740699300 | 0.8 | -0.027938 | -3.37 | 0.8217 | 0.95 | 0.8 | 78817 |
| 1740612900 | 0.8279379 | 0.0458379 | 5.86 | 0.8133 | 0.8702 | 0.8 | 55958 |
| 1740526500 | 0.7821 | -0.0173 | -2.16 | 0.7994 | 0.8398 | 0.7717 | 34051 |
| 1740440100 | 0.7994 | -0.0006 | -0.08 | 0.8199 | 0.8199 | 0.7227 | 79736 |
| 1740180900 | 0.8 | -0.0588 | -6.85 | 0.8593 | 0.88 | 0.79 | 105429 |
| 1740094500 | 0.8588 | -0.0032 | -0.37 | 0.862 | 0.8999 | 0.823 | 187322 |
| 1740008100 | 0.862 | -0.045 | -4.96 | 0.91 | 0.95 | 0.8073 | 153635 |
| 1739921700 | 0.907 | -0.093 | -9.30 | 1.02 | 1.0486 | 0.901 | 116322 |
| 1739576100 | 1 | 0.0306 | 3.16 | 0.9621 | 1.06 | 0.95 | 80630 |
| 1739489700 | 0.9694 | -0.0008 | -0.08 | 0.96 | 0.99 | 0.92 | 90486 |
| 1739403300 | 0.9702 | -0.0698 | -6.71 | 1.02 | 1.02 | 0.8925 | 148795 |
| 1739316900 | 1.04 | -0.03 | -2.80 | 1.08 | 1.09 | 1 | 137655 |
| 1739230500 | 1.07 | -0.07 | -6.14 | 1.11 | 1.122 | 1.06 | 141503 |
| 1738971300 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.1399999 | 1.11 | 44632 |
| 1738884900 | 1.12 | -0.04 | -3.45 | 1.15 | 1.1999 | 1.1092 | 74323 |
| 1738798500 | 1.16 | -0.01 | -1.02 | 1.15 | 1.188 | 1.1399999 | 47376 |
| 1738712100 | 1.172 | -0.03 | -2.33 | 1.15 | 1.19 | 1.1399999 | 69777 |
| 1738625700 | 1.2 | -0.02 | -1.64 | 1.21 | 1.21 | 1.1 | 65969 |
| 1738366500 | 1.22 | 0 | 0.00 | 1.24 | 1.3993 | 1.2 | 114896 |
| 1738280100 | 1.22 | 0.03 | 2.52 | 1.18 | 1.23 | 1.15 | 76993 |
| 1738193700 | 1.19 | -0.02 | -1.65 | 1.25 | 1.25 | 1.1399999 | 52216 |
| 1738107300 | 1.21 | -0.02 | -1.63 | 1.26 | 1.26 | 1.19 | 47425 |
| 1738020900 | 1.23 | -0.08 | -6.11 | 1.3 | 1.33 | 1.2 | 74216 |
| 1737761700 | 1.31 | -0.03 | -2.24 | 1.27 | 1.33 | 1.27 | 61276 |
| 1737675300 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
| 1737588900 | 1.34 | -0.04 | -2.90 | 1.34 | 1.41 | 1.31 | 81609 |
| 1737502500 | 1.3799999 | -0.13 | -8.61 | 1.51 | 1.53 | 1.37 | 106282 |
| 1737156900 | 1.51 | 0.22 | 17.05 | 1.32 | 1.6 | 1.29 | 315296 |
| 1737070500 | 1.29 | 0.2 | 18.35 | 1.08 | 1.4 | 1.08 | 234296 |
| 1736984100 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.15 | 1.07 | 78393 |
| 1736897700 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.15 | 1.09 | 77391 |
| 1736811300 | 1.11 | -0.05 | -4.31 | 1.16 | 1.16 | 1.08 | 64936 |
| 1736552100 | 1.16 | 0.07 | 6.42 | 1.12 | 1.164 | 1.05 | 125946 |
| 1736379300 | 1.09 | -0.01 | -0.91 | 1.08 | 1.12 | 1.06 | 127666 |
| 1736292900 | 1.1 | -0.22 | -16.67 | 1.31 | 1.31 | 1.08 | 503472 |
| 1736206500 | 1.32 | -0.05 | -3.30 | 1.41 | 1.45 | 1.29 | 236466 |
| 1735947300 | 1.365 | -0.03 | -1.80 | 1.36 | 1.4 | 1.33 | 133788 |
| 1735860900 | 1.3899999 | -0.05 | -3.47 | 1.5 | 1.5 | 1.35 | 149948 |
| 1735688100 | 1.44 | -0.07 | -4.64 | 1.69 | 1.72 | 1.36 | 442910 |
| 1735601700 | 1.51 | 0.29 | 23.77 | 1.42 | 1.57 | 1.3311 | 718110 |
| 1735342500 | 1.22 | 0.11 | 9.91 | 1.11 | 1.275 | 1.11 | 221674 |
| 1735256100 | 1.11 | -0.01 | -0.45 | 1.1 | 1.12 | 1.1 | 16265 |
| 1735077840 | 1.115 | 0.04 | 3.72 | 1.07 | 1.12 | 1.07 | 18795 |
| 1734996900 | 1.075 | -0.06 | -4.87 | 1.16 | 1.16 | 1.07 | 114226 |
| 1734737700 | 1.1299999 | 0.05 | 4.63 | 1.09 | 1.1299999 | 1.06 | 105857 |
| 1734651300 | 1.08 | -0.01 | -0.92 | 1.15 | 1.19 | 1.05 | 57640 |
| 1734564900 | 1.09 | -0.01 | -0.91 | 1.1 | 1.18 | 1.0801 | 111614 |
| 1734478500 | 1.1 | -0.05 | -4.35 | 1.1299999 | 1.15 | 1.09 | 65311 |
| 1734392100 | 1.15 | -0.01 | -0.86 | 1.16 | 1.17 | 1.07 | 133649 |
| 1734132900 | 1.16 | 0.04 | 3.57 | 1.1299999 | 1.16 | 1.06 | 70537 |
| 1734046500 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.17 | 1.1 | 41617 |
| 1733960100 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.17 | 1.11 | 105605 |
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
