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 | -0.038805 | -4.56529411765 | 0.85 | 0.8575 | 0.781835 | 5017 | 0.83506299 | CS |
| 4 | -0.068805 | -7.81875 | 0.88 | 0.9 | 0.781835 | 7962 | 0.82949981 | CS |
| 12 | 0.032195 | 4.13286264442 | 0.779 | 0.94 | 0.7515 | 8319 | 0.8327187 | CS |
| 26 | 0.041195 | 5.35 | 0.77 | 1.07 | 0.7005 | 31547 | 0.88291372 | CS |
| 52 | -0.588805 | -42.0575 | 1.4 | 1.64 | 0.7 | 20491 | 0.91745581 | CS |
| 156 | -2.358805 | -74.4102523659 | 3.17 | 4.48 | 0.7 | 39381 | 2.72575849 | CS |
| 260 | -4.188805 | -83.7761 | 5 | 6.25 | 0.7 | 128226 | 4.03020665 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.811195 | -0.027805 | -3.31 | 0.83 | 0.8399 | 0.7518 | 7576 |
| 1741905300 | 0.839 | -0.006 | -0.71 | 0.85 | 0.85 | 0.805 | 6662 |
| 1741818900 | 0.845 | 0.035 | 4.32 | 0.8425 | 0.8575 | 0.8199999 | 8612 |
| 1741732500 | 0.81 | -0.015151 | -1.84 | 0.81 | 0.81 | 0.81 | 834 |
| 1741646100 | 0.825151 | 0.000251 | 0.03 | 0.84 | 0.84 | 0.825151 | 693 |
| 1741390500 | 0.8249 | -0.025 | -2.94 | 0.7818349 | 0.8499 | 0.7818349 | 8272 |
| 1741304100 | 0.8499 | 0.0499 | 6.24 | 0.83 | 0.8499 | 0.8 | 1243 |
| 1741217700 | 0.8 | 0 | 0.00 | 0.81 | 0.81 | 0.8 | 233 |
| 1741131300 | 0.8 | -0.0006 | -0.07 | 0.8 | 0.8006 | 0.8 | 15299 |
| 1741044900 | 0.8006 | -0.0164 | -2.01 | 0.83 | 0.83 | 0.8006 | 35864 |
| 1740785700 | 0.8169999 | -0.0258 | -3.06 | 0.85 | 0.85 | 0.8169999 | 1332 |
| 1740699300 | 0.8428 | 0.0258001 | 3.16 | 0.89 | 0.89 | 0.8169999 | 773 |
| 1740612900 | 0.8169999 | -0.029 | -3.43 | 0.88 | 0.88 | 0.8169999 | 340 |
| 1740526500 | 0.846 | -0.016083 | -1.87 | 0.83 | 0.852 | 0.8169999 | 9486 |
| 1740440100 | 0.862083 | 0.000883 | 0.10 | 0.87 | 0.9 | 0.8222 | 30795 |
| 1740180900 | 0.8612 | 0.0511 | 6.31 | 0.86 | 0.8612 | 0.86 | 335 |
| 1740094500 | 0.8101 | -0.0553 | -6.39 | 0.8654 | 0.8654 | 0.8 | 7532 |
| 1740008100 | 0.8654 | 0.0254 | 3.02 | 0.8 | 0.87 | 0.8 | 2245 |
| 1739921700 | 0.84 | -0.0014 | -0.17 | 0.83 | 0.84 | 0.8 | 17704 |
| 1739576100 | 0.8414 | 0.0288 | 3.54 | 0.88 | 0.88 | 0.8414 | 640 |
| 1739489700 | 0.8126 | -0.087299 | -9.70 | 0.89 | 0.893251 | 0.8126 | 8676 |
| 1739403300 | 0.899899 | 0.076199 | 9.25 | 0.899899 | 0.899899 | 0.89 | 343 |
| 1739316900 | 0.8237 | -0.0263 | -3.09 | 0.8237 | 0.9 | 0.8237 | 4570 |
| 1739230500 | 0.85 | -0.01 | -1.16 | 0.83 | 0.85 | 0.81 | 1101 |
| 1738971300 | 0.86 | -0.020001 | -2.27 | 0.88 | 0.8925 | 0.86 | 6315 |
| 1738884900 | 0.880001 | 0.017801 | 2.06 | 0.89 | 0.89 | 0.855149 | 2961 |
| 1738798500 | 0.8622 | 0.0038 | 0.44 | 0.86 | 0.88 | 0.86 | 1014 |
| 1738712100 | 0.8584 | 0.0083 | 0.98 | 0.9 | 0.9 | 0.8101 | 12014 |
| 1738625700 | 0.8501 | 5.0E-5 | 0.01 | 0.8501 | 0.8501 | 0.8501 | 271 |
| 1738366500 | 0.85005 | 0.00095 | 0.11 | 0.8199999 | 0.899999 | 0.8199999 | 1187 |
| 1738280100 | 0.8491 | -0.0076 | -0.89 | 0.843054 | 0.8665 | 0.84 | 7844 |
| 1738193700 | 0.8567 | -0.0133 | -1.53 | 0.87 | 0.87 | 0.8567 | 490 |
| 1738107300 | 0.87 | 0.0331 | 3.96 | 0.9 | 0.9 | 0.8394 | 23913 |
| 1738020900 | 0.8369 | -0.0471 | -5.33 | 0.884 | 0.9 | 0.8369 | 638 |
| 1737761700 | 0.884 | 0.044 | 5.24 | 0.84 | 0.884 | 0.84 | 4008 |
| 1737675300 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1737588900 | 0.84 | 0.0197 | 2.40 | 0.8398 | 0.84 | 0.83 | 1981 |
| 1737502500 | 0.8203 | 0 | 0.00 | 0.85 | 0.85 | 0.8203 | 455 |
| 1737156900 | 0.8203 | -0.0034 | -0.41 | 0.862001 | 0.862001 | 0.8203 | 8173 |
| 1737070500 | 0.8237 | -0.0163 | -1.94 | 0.85 | 0.8925 | 0.818101 | 8004 |
| 1736984100 | 0.84 | -0.011 | -1.29 | 0.8735 | 0.8735 | 0.762 | 4927 |
| 1736897700 | 0.851 | 0.001 | 0.12 | 0.88 | 0.9 | 0.822401 | 7864 |
| 1736811300 | 0.85 | 0.018 | 2.16 | 0.856 | 0.94 | 0.85 | 24125 |
| 1736552100 | 0.832 | -0.02295 | -2.68 | 0.834 | 0.85 | 0.832 | 676 |
| 1736379300 | 0.85495 | 0.00275 | 0.32 | 0.87 | 0.87 | 0.8522 | 3112 |
| 1736292900 | 0.8522 | -0.0078 | -0.91 | 0.87 | 0.87 | 0.846127 | 2833 |
| 1736206500 | 0.86 | 0.0291 | 3.50 | 0.85 | 0.875001 | 0.80705 | 41299 |
| 1735947300 | 0.8309 | 0.0233 | 2.89 | 0.81 | 0.8309 | 0.7936 | 7285 |
| 1735860900 | 0.8076 | 0.032599 | 4.21 | 0.8 | 0.81 | 0.8 | 16065 |
| 1735688100 | 0.775001 | -0.022699 | -2.85 | 0.792 | 0.8179 | 0.77 | 6948 |
| 1735601700 | 0.7977 | -0.0023 | -0.29 | 0.81 | 0.81 | 0.7524999 | 8956 |
| 1735342500 | 0.8 | -0.0239 | -2.90 | 0.82389 | 0.82389 | 0.7702 | 10270 |
| 1735256100 | 0.8239 | 0.0389 | 4.96 | 0.799 | 0.8299 | 0.781 | 38542 |
| 1735077840 | 0.785 | -0.0129 | -1.62 | 0.77 | 0.785 | 0.762001 | 13816 |
| 1734996900 | 0.7979 | -0.0021 | -0.26 | 0.798 | 0.798 | 0.7979 | 610 |
| 1734737700 | 0.8 | 0.021449 | 2.75 | 0.7786 | 0.8279 | 0.7514999 | 11554 |
| 1734651300 | 0.778551 | -0.022449 | -2.80 | 0.8001 | 0.825 | 0.75 | 15762 |
| 1734564900 | 0.801 | -0.049 | -5.76 | 0.85 | 0.85 | 0.801 | 4500 |
| 1734478500 | 0.85 | 0.02985 | 3.64 | 0.83 | 0.89 | 0.78 | 19423 |
| 1734392100 | 0.82015 | -0.02985 | -3.51 | 0.81 | 0.83 | 0.8001 | 2653 |
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
