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 | 0.28 | 23.5294117647 | 1.19 | 1.5 | 1.095 | 1666993 | 1.32182257 | CS |
| 4 | 0.16 | 12.213740458 | 1.31 | 1.55 | 1.095 | 1702301 | 1.30286137 | CS |
| 12 | 0.659 | 81.2577065351 | 0.811 | 1.55 | 0.8001 | 1384808 | 1.17552153 | CS |
| 26 | 0.5525 | 60.2179836512 | 0.9175 | 1.55 | 0.6617 | 1343347 | 1.00332909 | CS |
| 52 | 0.02 | 1.37931034483 | 1.45 | 1.55 | 0.4993 | 1557763 | 0.9217523 | CS |
| 156 | -7.11 | -82.8671328671 | 8.58 | 15.195 | 0.4525 | 2089798 | 2.67941565 | CS |
| 260 | -8.26 | -84.8920863309 | 9.73 | 16.79 | 0.4525 | 1494444 | 4.00730066 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.45 | 0.15 | 11.54 | 1.34 | 1.4789 | 1.3 | 2543490 |
| 1741905300 | 1.3 | -0.04 | -2.99 | 1.34 | 1.4 | 1.29 | 1410924 |
| 1741818900 | 1.34 | 0.12 | 9.84 | 1.26 | 1.405 | 1.259674 | 1903988 |
| 1741732500 | 1.22 | 0.07 | 6.09 | 1.15 | 1.24 | 1.135 | 1075850 |
| 1741646100 | 1.15 | -0.06 | -4.96 | 1.205 | 1.22 | 1.095 | 1277572 |
| 1741390500 | 1.21 | -0.01 | -0.82 | 1.21 | 1.26 | 1.16 | 1124712 |
| 1741304100 | 1.22 | 0.04 | 3.39 | 1.23 | 1.2799 | 1.15 | 1385140 |
| 1741217700 | 1.18 | 0.05 | 4.42 | 1.195 | 1.285 | 1.1299999 | 1556148 |
| 1741131300 | 1.1299999 | -0.05 | -4.24 | 1.16 | 1.19 | 1.1 | 1324155 |
| 1741044900 | 1.18 | -0.05 | -4.07 | 1.3 | 1.3 | 1.165 | 994845 |
| 1740785700 | 1.23 | 0.04 | 3.36 | 1.1399999 | 1.23 | 1.1 | 1417135 |
| 1740699300 | 1.19 | -0.11 | -8.46 | 1.32 | 1.33 | 1.1711 | 1991373 |
| 1740612900 | 1.3 | 0.04 | 3.17 | 1.24 | 1.34 | 1.2307999 | 1643712 |
| 1740526500 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3 | 1.17 | 2027753 |
| 1740440100 | 1.3 | -0.1 | -7.14 | 1.36 | 1.3899999 | 1.28 | 1884695 |
| 1740180900 | 1.4 | -0.13 | -8.50 | 1.53 | 1.5399 | 1.4 | 1590639 |
| 1740094500 | 1.53 | 0.11 | 7.75 | 1.435 | 1.55 | 1.37 | 2024603 |
| 1740008100 | 1.42 | 0.04 | 2.90 | 1.4 | 1.5 | 1.4 | 2271146 |
| 1739921700 | 1.3799999 | 0.06 | 4.94 | 1.3899999 | 1.43 | 1.34 | 2000022 |
| 1739576100 | 1.315 | 0 | 0.38 | 1.28 | 1.37 | 1.24 | 2049069 |
| 1739489700 | 1.31 | 0.04 | 3.15 | 1.31 | 1.3899999 | 1.27 | 3121971 |
| 1739403300 | 1.27 | 0.03 | 2.42 | 1.24 | 1.37 | 1.24 | 2890703 |
| 1739316900 | 1.24 | 0.07 | 5.98 | 1.18 | 1.24 | 1.1 | 1949592 |
| 1739230500 | 1.17 | 0.11 | 10.38 | 1.05 | 1.21 | 1.05 | 2229473 |
| 1738971300 | 1.06 | -0.05 | -4.50 | 1.0679 | 1.09 | 1.02 | 676397 |
| 1738884900 | 1.11 | -0.04 | -3.48 | 1.18 | 1.19 | 1.055 | 1669689 |
| 1738798500 | 1.15 | 0.13 | 12.75 | 1.01 | 1.2 | 1 | 3079038 |
| 1738712100 | 1.02 | -0.01 | -0.97 | 1.04 | 1.05 | 0.9757 | 897711 |
| 1738625700 | 1.03 | 0.04 | 3.66 | 0.9504 | 1.05 | 0.93 | 1080190 |
| 1738366500 | 0.9936 | 0.0299 | 3.10 | 0.955 | 1.059 | 0.955 | 873709 |
| 1738280100 | 0.9637 | 0.0451 | 4.91 | 0.925 | 0.97 | 0.9025 | 700950 |
| 1738193700 | 0.9186 | -0.0022 | -0.24 | 0.9299 | 0.94 | 0.9001 | 486038 |
| 1738107300 | 0.9208 | 0.007 | 0.77 | 0.918 | 0.9322 | 0.8912 | 321310 |
| 1738020900 | 0.9138 | -0.0162 | -1.74 | 0.889 | 0.9385 | 0.889 | 618359 |
| 1737761700 | 0.93 | 0.028 | 3.10 | 0.8893 | 0.9439 | 0.88 | 648686 |
| 1737675300 | 0.902 | 0 | 0.00 | 0.902 | 0.902 | 0.902 | 0 |
| 1737588900 | 0.902 | -0.02 | -2.17 | 0.926 | 0.931 | 0.87 | 595803 |
| 1737502500 | 0.922 | -0.0399 | -4.15 | 0.9684 | 0.97999 | 0.91 | 791312 |
| 1737156900 | 0.9619 | -0.0381 | -3.81 | 1.02 | 1.04 | 0.94 | 819015 |
| 1737070500 | 1 | 0.0754 | 8.15 | 0.9162 | 1.03 | 0.9009 | 846477 |
| 1736984100 | 0.9246 | 0.0762 | 8.98 | 0.872 | 0.9437 | 0.8502 | 1094566 |
| 1736897700 | 0.8484 | -0.0745 | -8.07 | 0.9275 | 0.9492 | 0.825 | 772145 |
| 1736811300 | 0.9229 | -0.0492 | -5.06 | 1.02 | 1.02 | 0.9148 | 742833 |
| 1736552100 | 0.9721 | -0.0779 | -7.42 | 1.01 | 1.0498 | 0.9512 | 790695 |
| 1736379300 | 1.05 | -0.06 | -5.41 | 1.09 | 1.09 | 0.972 | 1319247 |
| 1736292900 | 1.11 | 0.02 | 1.83 | 1.1295 | 1.18 | 1.0701 | 1371589 |
| 1736206500 | 1.09 | 0.07 | 6.86 | 1.03 | 1.16 | 1.03 | 2910535 |
| 1735947300 | 1.02 | 0.05 | 5.15 | 0.9859 | 1.02 | 0.97 | 1411847 |
| 1735860900 | 0.97 | 0.0654 | 7.23 | 0.9254 | 1 | 0.9101 | 1276457 |
| 1735688100 | 0.9046 | 0.0263 | 2.99 | 0.88 | 0.909 | 0.8651 | 932824 |
| 1735601700 | 0.8783 | 0.0235 | 2.75 | 0.8309 | 0.879 | 0.808 | 851501 |
| 1735342500 | 0.8548 | 0.0013 | 0.15 | 0.8601 | 0.8725 | 0.8237 | 582563 |
| 1735256100 | 0.8535 | 0.0096 | 1.14 | 0.8347 | 0.8626 | 0.8199999 | 502304 |
| 1735077840 | 0.8439 | -0.0141 | -1.64 | 0.87 | 0.88 | 0.8203 | 487317 |
| 1734996900 | 0.858 | 0.018 | 2.14 | 0.8421 | 0.88 | 0.8001 | 696538 |
| 1734737700 | 0.84 | -0.0009 | -0.11 | 0.8215 | 0.8499 | 0.7902 | 947762 |
| 1734651300 | 0.8409 | 0.0368 | 4.58 | 0.80705 | 0.8498 | 0.760001 | 1215091 |
| 1734564900 | 0.8041 | -0.0684 | -7.84 | 0.88 | 0.88 | 0.7753 | 974659 |
| 1734478500 | 0.8725 | 0.0147 | 1.71 | 0.85 | 0.8775 | 0.8314 | 1019732 |
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
