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 | -0.0232 | -4.65769925718 | 0.4981 | 0.5198 | 0.4463 | 45537 | 0.46458562 | CS |
| 4 | -0.0287 | -5.69896743447 | 0.5036 | 0.55 | 0.402 | 142584 | 0.46857252 | CS |
| 12 | 0.0439 | 10.1856148492 | 0.431 | 1.66 | 0.402 | 2198963 | 0.74126378 | CS |
| 26 | -0.1358 | -22.2367774685 | 0.6107 | 1.66 | 0.3815 | 1122121 | 0.72221557 | CS |
| 52 | -5.0251 | -91.3654545455 | 5.5 | 7.62 | 0.3815 | 1154532 | 1.4914563 | CS |
| 156 | -5.0251 | -91.3654545455 | 5.5 | 7.62 | 0.3815 | 1154532 | 1.4914563 | CS |
| 260 | -5.0251 | -91.3654545455 | 5.5 | 7.62 | 0.3815 | 1154532 | 1.4914563 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 0.4749 | 0.0051 | 1.09 | 0.475 | 0.4807 | 0.4663 | 16005 |
| 1741905300 | 0.4698 | -0.0097 | -2.02 | 0.4595 | 0.489 | 0.4521 | 33278 |
| 1741818900 | 0.4795 | 0.0194 | 4.22 | 0.4723 | 0.5 | 0.4604 | 21387 |
| 1741732500 | 0.4601 | -0.000401 | -0.09 | 0.4605 | 0.474251 | 0.4463 | 40489 |
| 1741646100 | 0.460501 | -0.069399 | -13.10 | 0.4981 | 0.5198 | 0.46 | 116525 |
| 1741390500 | 0.5299 | 0.098 | 22.69 | 0.4542 | 0.55 | 0.4303 | 337619 |
| 1741304100 | 0.4319 | 0.0109 | 2.59 | 0.44 | 0.452056 | 0.4214 | 63408 |
| 1741217700 | 0.421 | -0.005 | -1.17 | 0.4204 | 0.4512 | 0.42 | 124440 |
| 1741131300 | 0.426 | -0.007 | -1.62 | 0.4242 | 0.4498 | 0.402 | 105016 |
| 1741044900 | 0.433 | -0.018 | -3.99 | 0.4512 | 0.4598 | 0.4322 | 71656 |
| 1740785700 | 0.451 | 0.003 | 0.67 | 0.44 | 0.4699 | 0.423 | 99652 |
| 1740699300 | 0.448 | 0.0057 | 1.29 | 0.4538 | 0.4572 | 0.4344 | 94394 |
| 1740612900 | 0.4423 | -0.0317 | -6.69 | 0.4501 | 0.47 | 0.439101 | 130577 |
| 1740526500 | 0.474 | 0.0392 | 9.02 | 0.435 | 0.4889 | 0.4295 | 370660 |
| 1740440100 | 0.4348 | -0.0236 | -5.15 | 0.4698 | 0.4698 | 0.4216 | 230454 |
| 1740180900 | 0.4584 | -0.0232 | -4.82 | 0.455 | 0.4851 | 0.425 | 343003 |
| 1740094500 | 0.4816 | -0.009 | -1.83 | 0.49 | 0.495 | 0.4506 | 233781 |
| 1740008100 | 0.4906 | -0.0192 | -3.77 | 0.4992 | 0.519599 | 0.485 | 135627 |
| 1739921700 | 0.5098 | -0.0032 | -0.62 | 0.5036 | 0.5149 | 0.4948 | 141131 |
| 1739576100 | 0.513 | 0.0311 | 6.45 | 0.5051 | 0.5399 | 0.482 | 375912 |
| 1739489700 | 0.4819 | -0.0048 | -0.99 | 0.503 | 0.503 | 0.4712 | 217472 |
| 1739403300 | 0.4867 | 0.0027 | 0.56 | 0.46 | 0.54 | 0.45 | 803415 |
| 1739316900 | 0.484 | -0.001 | -0.21 | 0.4806 | 0.7383999 | 0.4731 | 14753040 |
| 1739230500 | 0.485 | 0.014 | 2.97 | 0.48 | 0.495 | 0.4602 | 133620 |
| 1738971300 | 0.471 | -0.021 | -4.27 | 0.48 | 0.4972 | 0.47 | 57116 |
| 1738884900 | 0.492 | -0.0002 | -0.04 | 0.491 | 0.5159 | 0.4702 | 85943 |
| 1738798500 | 0.4922 | -0.0098 | -1.95 | 0.51 | 0.529999 | 0.49 | 82558 |
| 1738712100 | 0.502 | 0.0517 | 11.48 | 0.456 | 0.5459 | 0.45263 | 231400 |
| 1738625700 | 0.4503 | -0.0196 | -4.17 | 0.4301 | 0.458 | 0.4272 | 139475 |
| 1738366500 | 0.4699 | -0.0317 | -6.32 | 0.4986 | 0.518 | 0.46 | 147081 |
| 1738280100 | 0.5016 | 0.0146 | 3.00 | 0.4724 | 0.5134 | 0.46 | 150803 |
| 1738193700 | 0.487 | -0.0236 | -4.62 | 0.491 | 0.4999 | 0.47 | 159676 |
| 1738107300 | 0.5106 | -0.0284 | -5.27 | 0.523 | 0.5338 | 0.49 | 196424 |
| 1738020900 | 0.539 | -0.031 | -5.44 | 0.5699999 | 0.59 | 0.52 | 342652 |
| 1737761700 | 0.5699999 | -0.013 | -2.23 | 0.5483 | 0.59 | 0.53 | 173550 |
| 1737675300 | 0.583 | 0 | 0.00 | 0.583 | 0.583 | 0.583 | 0 |
| 1737588900 | 0.583 | -0.003 | -0.51 | 0.595 | 0.6185 | 0.5699999 | 227866 |
| 1737502500 | 0.586 | -0.0145 | -2.41 | 0.599 | 0.6005 | 0.5548999 | 258789 |
| 1737156900 | 0.6005 | -0.0132 | -2.15 | 0.6294 | 0.6462 | 0.5703 | 255144 |
| 1737070500 | 0.6137 | -0.0213 | -3.35 | 0.667 | 0.6675 | 0.6001 | 304093 |
| 1736984100 | 0.635 | -0.045 | -6.62 | 0.661 | 0.709 | 0.620601 | 542889 |
| 1736897700 | 0.68 | 0.09 | 15.25 | 0.613 | 0.72 | 0.559 | 1058114 |
| 1736811300 | 0.59 | -0.0143 | -2.37 | 0.5585 | 0.62 | 0.5 | 509547 |
| 1736552100 | 0.6042999 | 0.0123999 | 2.09 | 0.585 | 0.623719 | 0.5625 | 374497 |
| 1736379300 | 0.5919 | -0.1146 | -16.22 | 0.6661 | 0.68 | 0.5537 | 762569 |
| 1736292900 | 0.7065 | -0.0034 | -0.48 | 0.71 | 0.72 | 0.6106 | 849594 |
| 1736206500 | 0.7099 | 0.0239 | 3.48 | 0.809 | 0.8098999 | 0.7000999 | 1753775 |
| 1735947300 | 0.686 | -0.0992 | -12.63 | 0.738 | 0.75 | 0.6266 | 1545513 |
| 1735860900 | 0.7852 | -0.0548 | -6.52 | 0.85 | 0.86 | 0.6427 | 2558269 |
| 1735688100 | 0.84 | 0.17 | 25.37 | 0.98 | 1.66 | 0.76 | 73703485 |
| 1735601700 | 0.67 | 0.1983 | 42.04 | 0.5063 | 0.83 | 0.5063 | 11120432 |
| 1735342500 | 0.4717 | 0.0265 | 5.95 | 0.44101 | 0.4788 | 0.44101 | 294511 |
| 1735256100 | 0.4452 | 0.0027 | 0.61 | 0.425 | 0.45 | 0.4246 | 157870 |
| 1735077840 | 0.4425 | -0.0362 | -7.56 | 0.45 | 0.46 | 0.4177 | 204267 |
| 1734996900 | 0.4787 | 0.0687001 | 16.76 | 0.431 | 0.4817 | 0.412 | 1503540 |
| 1734737700 | 0.4099999 | 0.0139999 | 3.54 | 0.3841 | 0.4101 | 0.3815 | 139217 |
| 1734651300 | 0.396 | -0.008 | -1.98 | 0.4118 | 0.4197 | 0.3832999 | 183334 |
| 1734564900 | 0.404 | -0.026 | -6.05 | 0.42 | 0.4296 | 0.4001 | 147733 |
| 1734478500 | 0.43 | -0.02 | -4.44 | 0.4205 | 0.45 | 0.42 | 233995 |
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
