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 | -0.047 | -11.838790932 | 0.397 | 0.449 | 0.349 | 1252053 | 0.39406349 | CS |
| 4 | -0.284 | -44.7949526814 | 0.634 | 0.67 | 0.349 | 1326705 | 0.47947873 | CS |
| 12 | 0.105 | 42.8571428571 | 0.245 | 0.74 | 0.202 | 7219653 | 0.45048759 | CS |
| 26 | -0.14 | -28.5714285714 | 0.49 | 0.74 | 0.1758 | 3851081 | 0.43774069 | CS |
| 52 | -0.2875 | -45.0980392157 | 0.6375 | 0.999 | 0.1758 | 2366055 | 0.46638688 | CS |
| 156 | -8.39 | -95.995423341 | 8.74 | 8.959 | 0.1758 | 1757614 | 1.86703664 | CS |
| 260 | -14.86 | -97.6988823143 | 15.21 | 15.45 | 0.1758 | 1608906 | 2.58428494 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 0.36 | -0.02 | -5.26 | 0.3677 | 0.3886 | 0.3521 | 1027808 |
| 1732577700 | 0.38 | -0.0239 | -5.92 | 0.398 | 0.43 | 0.361 | 2987211 |
| 1732318500 | 0.4039 | -0.0091 | -2.20 | 0.43 | 0.43 | 0.4 | 757410 |
| 1732232100 | 0.413 | 0.0141 | 3.53 | 0.39 | 0.4456 | 0.381 | 779784 |
| 1732145700 | 0.3989 | -0.0011 | -0.28 | 0.42 | 0.449 | 0.3872 | 884537 |
| 1732059300 | 0.4 | -0.003 | -0.74 | 0.4 | 0.44 | 0.3942 | 1288449 |
| 1731972900 | 0.403 | -0.0187 | -4.43 | 0.4301 | 0.4361 | 0.3921 | 964895 |
| 1731713700 | 0.4217 | -0.0184 | -4.18 | 0.4549 | 0.447 | 0.4122 | 563043 |
| 1731627300 | 0.4401 | -0.0029 | -0.65 | 0.4307 | 0.4577 | 0.384 | 1109181 |
| 1731540900 | 0.443 | -0.012 | -2.64 | 0.46 | 0.48 | 0.43 | 1034381 |
| 1731454500 | 0.455 | -0.0662 | -12.70 | 0.490141 | 0.4941 | 0.43 | 1958245 |
| 1731368100 | 0.5212 | 0.0341 | 7.00 | 0.4699 | 0.5299 | 0.4299 | 2480903 |
| 1731108900 | 0.4871 | -0.017 | -3.37 | 0.5201 | 0.5299 | 0.48 | 1024614 |
| 1731022500 | 0.5041 | -0.0303 | -5.67 | 0.5363 | 0.5372 | 0.49 | 1825174 |
| 1730936100 | 0.5344 | -0.0456 | -7.86 | 0.5445 | 0.5596 | 0.4999 | 1950366 |
| 1730849700 | 0.58 | 0.024 | 4.32 | 0.5689999 | 0.6262 | 0.5597 | 1422548 |
| 1730763300 | 0.556 | -0.0067 | -1.19 | 0.5744 | 0.64 | 0.5353 | 1978476 |
| 1730500500 | 0.5627 | 0.0344 | 6.51 | 0.5381 | 0.58 | 0.53 | 807142 |
| 1730414100 | 0.5283 | -0.0071 | -1.33 | 0.5325 | 0.536 | 0.4835 | 597118 |
| 1730327700 | 0.5354 | -0.0546 | -9.25 | 0.5717 | 0.585 | 0.53 | 818358 |
| 1730241300 | 0.59 | -0.046 | -7.23 | 0.6457 | 0.67 | 0.5572 | 1650212 |
| 1730154900 | 0.636 | -0.0254 | -3.84 | 0.655 | 0.675 | 0.63 | 844963 |
| 1729895700 | 0.6614 | -0.0443 | -6.28 | 0.6945 | 0.74 | 0.6435 | 1260333 |
| 1729809300 | 0.7057 | 0.0499 | 7.61 | 0.6715 | 0.71 | 0.6438 | 1471499 |
| 1729722900 | 0.6558 | 0.0228 | 3.60 | 0.6899999 | 0.7125 | 0.6244 | 2571687 |
| 1729636500 | 0.633 | -0.027 | -4.09 | 0.6739 | 0.679899 | 0.622 | 1125985 |
| 1729550100 | 0.66 | 0.071 | 12.05 | 0.59 | 0.6899999 | 0.5864 | 2679568 |
| 1729290900 | 0.589 | 0.0559 | 10.49 | 0.5331 | 0.5951 | 0.5331 | 1573715 |
| 1729204500 | 0.5331 | -0.001 | -0.19 | 0.5326999 | 0.566999 | 0.51 | 857096 |
| 1729118100 | 0.5341 | 0.0196 | 3.81 | 0.529 | 0.54 | 0.5 | 748207 |
| 1729031700 | 0.5145 | 0.0325 | 6.74 | 0.48 | 0.5483 | 0.478 | 1289523 |
| 1728945300 | 0.482 | 0.0323 | 7.18 | 0.4576 | 0.4907 | 0.43 | 867741 |
| 1728686100 | 0.4497 | -0.0028 | -0.62 | 0.4691 | 0.475 | 0.4454 | 462484 |
| 1728599700 | 0.4525 | -0.0103 | -2.23 | 0.4749 | 0.4798 | 0.4438 | 540710 |
| 1728513300 | 0.4628 | 0.0085 | 1.87 | 0.4656 | 0.48 | 0.4512 | 744204 |
| 1728426900 | 0.4543 | -0.0306 | -6.31 | 0.485 | 0.52 | 0.45 | 1498737 |
| 1728340500 | 0.4849 | -0.0413 | -7.85 | 0.5125 | 0.5299 | 0.4688 | 1286591 |
| 1728081300 | 0.5262 | 0.0062 | 1.19 | 0.547 | 0.55 | 0.4973 | 719420 |
| 1727994900 | 0.52 | -0.0024 | -0.46 | 0.52 | 0.5566 | 0.5 | 860375 |
| 1727908500 | 0.5224 | -0.0644 | -10.97 | 0.5699999 | 0.6175 | 0.5114 | 2122735 |
| 1727822100 | 0.5868 | -0.0938 | -13.78 | 0.6777 | 0.68 | 0.54 | 2497167 |
| 1727735520 | 0.6806 | 0.0356 | 5.52 | 0.6223999 | 0.6974 | 0.6202 | 1934087 |
| 1727476500 | 0.645 | 0.0955 | 17.38 | 0.5699999 | 0.6543 | 0.544999 | 4312232 |
| 1727390100 | 0.5495 | 0.0238001 | 4.53 | 0.56 | 0.56 | 0.52 | 1310028 |
| 1727303700 | 0.5256999 | -0.0173 | -3.19 | 0.5439 | 0.5647 | 0.5148 | 3758609 |
| 1727217300 | 0.543 | -0.0056 | -1.02 | 0.55 | 0.6002999 | 0.53 | 3951509 |
| 1727130900 | 0.5486 | 0.0577 | 11.75 | 0.4999 | 0.5659 | 0.4947 | 2408071 |
| 1726871700 | 0.4909 | -0.0361 | -6.85 | 0.5266 | 0.5266 | 0.4909 | 1310652 |
| 1726785300 | 0.527 | 0.033 | 6.68 | 0.51 | 0.545 | 0.4801 | 1933073 |
| 1726698900 | 0.494 | -0.0551 | -10.03 | 0.53 | 0.584 | 0.489 | 3315658 |
| 1726612500 | 0.5491 | 0.0931 | 20.42 | 0.4441 | 0.5699999 | 0.442 | 7505344 |
| 1726526100 | 0.456 | 0.0809 | 21.57 | 0.3703 | 0.4599 | 0.365 | 8750770 |
| 1726266900 | 0.3751 | 0.0201 | 5.66 | 0.3426 | 0.4374 | 0.3202999 | 12186737 |
| 1726180500 | 0.355 | -0.1042 | -22.69 | 0.4024 | 0.4024 | 0.3312 | 15859038 |
| 1726094100 | 0.4592 | 0.2341 | 104.00 | 0.35 | 0.5758 | 0.316 | 283062566 |
| 1726007700 | 0.2251 | 0.0121 | 5.68 | 0.2159 | 0.2399 | 0.2109 | 29103868 |
| 1725921300 | 0.213 | 0.0079 | 3.85 | 0.2134 | 0.2299 | 0.2026 | 1002976 |
| 1725662100 | 0.2051 | -0.0119 | -5.48 | 0.2142 | 0.217 | 0.202 | 1044922 |
| 1725575700 | 0.217 | -0.0102 | -4.49 | 0.23 | 0.234 | 0.211 | 470818 |
| 1725489300 | 0.2272 | 0.0119 | 5.53 | 0.2113 | 0.2299 | 0.2113 | 613398 |
| 1725402900 | 0.2153 | -0.0214 | -9.04 | 0.2404 | 0.241099 | 0.2106 | 813657 |
| 1725057300 | 0.2367 | -0.0134 | -5.36 | 0.2575 | 0.2575 | 0.2313 | 1278285 |
| 1724970900 | 0.2501 | 0.0056 | 2.29 | 0.2526 | 0.2619 | 0.248 | 343913 |
| 1724884500 | 0.2445 | -0.015 | -5.78 | 0.2592999 | 0.2677 | 0.2423 | 525864 |
| 1724798100 | 0.2595 | 0.013 | 5.27 | 0.26 | 0.2793 | 0.2467 | 1602473 |
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
