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 | -0.0096 | -1.22370936902 | 0.7845 | 0.85 | 0.67 | 505741 | 0.78592712 | CS |
| 4 | -0.1555 | -16.7132416165 | 0.9304 | 1.01 | 0.67 | 565603 | 0.88053723 | CS |
| 12 | -0.1601 | -17.1229946524 | 0.935 | 1.272 | 0.67 | 3835368 | 1.06223985 | CS |
| 26 | -6.0251 | -88.6044117647 | 6.8 | 15.5 | 0.67 | 6629338 | 2.57908488 | CS |
| 52 | -217.7251 | -99.6453546911 | 218.5 | 248.5 | 0.67 | 4372138 | 18.25296763 | CS |
| 156 | -10949.2251 | -99.9929232877 | 10950 | 11350 | 0.67 | 3287179 | 849.89293571 | CS |
| 260 | -82999.2251 | -99.9990663855 | 83000 | 404640.5 | 0.67 | 3003655 | 2938.59054052 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.795 | -0.023 | -2.81 | 0.8 | 0.81 | 0.7702 | 227191 |
| 1732577700 | 0.8179999 | 0.0759999 | 10.24 | 0.75 | 0.85 | 0.74 | 1514205 |
| 1732318500 | 0.742 | 0.0253 | 3.53 | 0.719162 | 0.7449 | 0.7000999 | 173788 |
| 1732232100 | 0.7167 | 0.0017 | 0.24 | 0.7124 | 0.746 | 0.67 | 307614 |
| 1732145700 | 0.715 | -0.0549 | -7.13 | 0.7845 | 0.7845 | 0.7 | 305905 |
| 1732059300 | 0.7699 | -0.0363 | -4.50 | 0.795 | 0.805 | 0.751 | 205854 |
| 1731972900 | 0.8062 | 0.0062 | 0.77 | 0.8068999 | 0.826 | 0.784 | 188583 |
| 1731713700 | 0.8 | -0.0094 | -1.16 | 0.8076 | 0.8579 | 0.785 | 270360 |
| 1731627300 | 0.8094 | -0.0796 | -8.95 | 0.85 | 0.87 | 0.8002 | 227155 |
| 1731540900 | 0.889 | -0.029 | -3.16 | 0.925 | 0.93 | 0.8605 | 268403 |
| 1731454500 | 0.918 | -0.082 | -8.20 | 0.9502 | 0.97 | 0.918 | 234256 |
| 1731368100 | 1 | 0.02 | 2.04 | 0.94 | 1.01 | 0.9092 | 1377502 |
| 1731108900 | 0.98 | 0.04 | 4.26 | 0.94 | 0.986 | 0.915 | 983417 |
| 1731022500 | 0.94 | 0.197 | 26.51 | 0.803001 | 0.9407 | 0.803 | 1966257 |
| 1730936100 | 0.743 | -0.0876 | -10.55 | 0.8199999 | 0.8199999 | 0.7258 | 520328 |
| 1730849700 | 0.8306 | -0.0214 | -2.51 | 0.84 | 0.86 | 0.8002 | 482929 |
| 1730763300 | 0.852 | -0.0504 | -5.59 | 0.9148 | 0.9148 | 0.8126 | 629619 |
| 1730500500 | 0.9024 | 0.0024 | 0.27 | 0.9 | 0.94 | 0.8601 | 775124 |
| 1730414100 | 0.9 | -0.023 | -2.49 | 0.9101 | 0.919 | 0.87 | 322733 |
| 1730327700 | 0.923 | -0.017 | -1.81 | 0.9304 | 0.94 | 0.8879 | 330843 |
| 1730241300 | 0.94 | 0.0257 | 2.81 | 0.9179 | 0.949 | 0.9025 | 342192 |
| 1730154900 | 0.9143 | 0.0043 | 0.47 | 0.91 | 0.92 | 0.9 | 193925 |
| 1729895700 | 0.91 | -0.0112 | -1.22 | 0.9068 | 0.9443 | 0.901 | 228106 |
| 1729809300 | 0.9212 | -0.0208 | -2.21 | 0.94 | 0.96 | 0.895 | 335791 |
| 1729722900 | 0.942 | -0.0432 | -4.38 | 0.99 | 0.995 | 0.902 | 327907 |
| 1729636500 | 0.9852 | -0.0026 | -0.26 | 0.9878 | 0.998 | 0.9701 | 148681 |
| 1729550100 | 0.9878 | -0.0122 | -1.22 | 1 | 1.02 | 0.975 | 255986 |
| 1729290900 | 1 | 0.0002 | 0.02 | 0.99 | 1.02 | 0.98 | 370229 |
| 1729204500 | 0.9998 | 0.0118 | 1.19 | 0.9988 | 1.01 | 0.9612 | 401625 |
| 1729118100 | 0.988 | 0.0634 | 6.86 | 0.965 | 0.998 | 0.931 | 1495244 |
| 1729031700 | 0.9246 | -0.0254 | -2.67 | 0.945 | 0.95 | 0.913 | 294417 |
| 1728945300 | 0.95 | -0.027 | -2.76 | 0.97 | 0.9759 | 0.94 | 328495 |
| 1728686100 | 0.977 | 0.036 | 3.83 | 0.92 | 0.99 | 0.9119 | 404421 |
| 1728599700 | 0.941 | 0.012 | 1.29 | 0.92 | 0.9423 | 0.9021 | 211972 |
| 1728513300 | 0.929 | -0.0391 | -4.04 | 0.955 | 0.9679 | 0.8801 | 2019073 |
| 1728426900 | 0.9681 | -0.0407 | -4.03 | 0.979 | 1.01 | 0.88 | 731803 |
| 1728340500 | 1.0088 | 0.01 | 0.88 | 0.9924 | 1.01 | 0.981 | 506211 |
| 1728081300 | 1 | -0.02 | -1.96 | 1.0205 | 1.0278 | 0.99 | 490269 |
| 1727994900 | 1.02 | -0.03 | -2.86 | 1.0009999 | 1.035 | 1 | 316465 |
| 1727908500 | 1.05 | 0.04 | 3.96 | 1.07 | 1.08 | 0.9922 | 1227091 |
| 1727822100 | 1.01 | -0.02 | -1.94 | 1.01 | 1.03 | 0.9852 | 667693 |
| 1727735520 | 1.03 | 0.03 | 3.00 | 1.01 | 1.08 | 1 | 1020666 |
| 1727476500 | 1 | -0.05 | -4.76 | 1 | 1.048 | 0.951 | 906922 |
| 1727390100 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1 | 1035985 |
| 1727303700 | 1.04 | -0.09 | -7.96 | 1.06 | 1.1 | 1.01 | 1303152 |
| 1727217300 | 1.1299999 | 0.11 | 10.68 | 1.01 | 1.15 | 0.9105 | 2387462 |
| 1727130900 | 1.021 | 0.08 | 8.27 | 0.928 | 1.021 | 0.837 | 1922428 |
| 1726871700 | 0.943 | -0.033 | -3.38 | 0.9 | 0.945 | 0.8 | 1975800 |
| 1726785300 | 0.976 | -0.084 | -7.92 | 1.08 | 1.087 | 0.96 | 3401216 |
| 1726698900 | 1.06 | 0.04 | 4.02 | 1.016 | 1.061 | 0.981 | 2375649 |
| 1726612500 | 1.019 | 0 | 0.00 | 0.9945 | 1.02 | 0.97 | 488211 |
| 1726526100 | 1.019 | -0.07 | -6.17 | 1.073 | 1.077 | 1 | 544592 |
| 1726266900 | 1.086 | -0.04 | -3.38 | 1.106 | 1.12 | 1.053 | 751942 |
| 1726180500 | 1.124 | -0.01 | -0.44 | 1.086 | 1.15 | 1.086 | 1343952 |
| 1726094100 | 1.129 | -0.01 | -0.88 | 1.137 | 1.1419999 | 1.05 | 1046537 |
| 1726007700 | 1.139 | -0.07 | -5.79 | 1.185 | 1.23 | 1.04 | 1130881 |
| 1725921300 | 1.2089999 | -0.02 | -1.23 | 1.19 | 1.271 | 1.143 | 861333 |
| 1725662100 | 1.224 | -0.02 | -1.53 | 1.2289999 | 1.272 | 1.083 | 1191379 |
| 1725575700 | 1.2429999 | 0.17 | 15.52 | 1.0879999 | 1.2609999 | 1.081 | 2034585 |
| 1725489300 | 1.076 | 0.13 | 13.74 | 0.935 | 1.08 | 0.911 | 1017317 |
| 1725402900 | 0.946 | 0.034 | 3.73 | 0.925 | 0.964 | 0.9 | 480389 |
| 1725057300 | 0.912 | -0.024 | -2.56 | 0.94 | 0.96 | 0.884 | 771539 |
| 1724970900 | 0.936 | 0.001 | 0.11 | 0.972 | 0.972 | 0.9 | 1393225 |
| 1724884500 | 0.935 | -0.134 | -12.54 | 1.09 | 1.099 | 0.9 | 1580124 |
| 1724798100 | 1.069 | 0.01 | 0.85 | 1.1 | 1.176 | 1.052 | 1856502 |
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
