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 | 0.0277 | 7.44623655914 | 0.372 | 0.44 | 0.3521 | 7548573 | 0.404244 | CS |
| 4 | -0.0105 | -2.55972696246 | 0.4102 | 0.488 | 0.27 | 4705174 | 0.37770082 | CS |
| 12 | 0.0127 | 3.28165374677 | 0.387 | 0.9244 | 0.27 | 7776431 | 0.57466142 | CS |
| 26 | -0.1803 | -31.0862068966 | 0.58 | 0.9244 | 0.27 | 3728367 | 0.57105045 | CS |
| 52 | -1.0603 | -72.6232876712 | 1.46 | 1.64 | 0.27 | 1878469 | 0.58442015 | CS |
| 156 | -3.7603 | -90.3918269231 | 4.16 | 6.5 | 0.27 | 695495 | 0.75174174 | CS |
| 260 | -19.6103 | -98.0024987506 | 20.01 | 33.34 | 0.27 | 649354 | 3.46470477 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 0.429 | 0.0441 | 11.46 | 0.3886 | 0.44 | 0.3886 | 1452783 |
| 1741991700 | 0.3849 | -0.0201 | -4.96 | 0.3958999 | 0.405 | 0.3602 | 1816439 |
| 1741905300 | 0.405 | 0.0417 | 11.48 | 0.43 | 0.433499 | 0.3952 | 33348441 |
| 1741818900 | 0.3633 | -0.0361 | -9.04 | 0.3693 | 0.381 | 0.3521 | 570332 |
| 1741732500 | 0.3994 | 0.0231 | 6.14 | 0.372 | 0.405 | 0.37 | 554869 |
| 1741646100 | 0.3763 | -0.0155 | -3.96 | 0.365 | 0.3899 | 0.35 | 429289 |
| 1741390500 | 0.3918 | -0.0082 | -2.05 | 0.4001 | 0.405 | 0.3655 | 522447 |
| 1741304100 | 0.4 | 0.006 | 1.52 | 0.373 | 0.4097 | 0.3546 | 508163 |
| 1741217700 | 0.394 | 0.0414 | 11.74 | 0.3513 | 0.4036 | 0.33 | 958103 |
| 1741131300 | 0.3526 | 0.0234 | 7.11 | 0.3095 | 0.354 | 0.27 | 1408675 |
| 1741044900 | 0.3292 | -0.014 | -4.08 | 0.331 | 0.3379 | 0.3 | 818223 |
| 1740785700 | 0.3432 | 0.0083001 | 2.48 | 0.3347 | 0.349 | 0.3 | 748695 |
| 1740699300 | 0.3348999 | -0.0223 | -6.24 | 0.34 | 0.3657 | 0.3206 | 1550806 |
| 1740612900 | 0.3572 | -0.0147 | -3.95 | 0.416 | 0.488 | 0.3427 | 45802458 |
| 1740526500 | 0.3719 | -0.0344 | -8.47 | 0.4 | 0.4 | 0.33 | 1007514 |
| 1740440100 | 0.4063 | 0.0202 | 5.23 | 0.3948999 | 0.4183 | 0.39 | 396527 |
| 1740180900 | 0.3861 | -0.017 | -4.22 | 0.401 | 0.419 | 0.3725 | 849804 |
| 1740094500 | 0.4031 | -0.0269 | -6.26 | 0.4338 | 0.439 | 0.401 | 498995 |
| 1740008100 | 0.43 | -0.0008 | -0.19 | 0.43 | 0.4391 | 0.412 | 390548 |
| 1739921700 | 0.4308 | 0.009 | 2.13 | 0.4102 | 0.449 | 0.4102 | 470370 |
| 1739576100 | 0.4218 | -0.0222 | -5.00 | 0.4401 | 0.45 | 0.4094999 | 1099915 |
| 1739489700 | 0.444 | -0.009 | -1.99 | 0.45 | 0.4523 | 0.4327 | 464748 |
| 1739403300 | 0.453 | -0.0081 | -1.76 | 0.444 | 0.469 | 0.4316 | 782399 |
| 1739316900 | 0.4611 | -0.0175 | -3.66 | 0.48 | 0.48 | 0.45 | 592141 |
| 1739230500 | 0.4786 | -0.0172 | -3.47 | 0.5 | 0.5204 | 0.466 | 784883 |
| 1738971300 | 0.4958 | -0.0122 | -2.40 | 0.508 | 0.5249 | 0.4818 | 672011 |
| 1738884900 | 0.508 | 0.037 | 7.86 | 0.4796 | 0.5301 | 0.472 | 1118087 |
| 1738798500 | 0.471 | 0.005 | 1.07 | 0.4461 | 0.4994 | 0.4461 | 674578 |
| 1738712100 | 0.466 | 0.025 | 5.67 | 0.45 | 0.4999 | 0.4412 | 801750 |
| 1738625700 | 0.441 | -0.0242 | -5.20 | 0.44 | 0.472 | 0.43 | 798523 |
| 1738366500 | 0.4652 | 0.0129 | 2.85 | 0.47 | 0.4995 | 0.456 | 1038108 |
| 1738280100 | 0.4523 | -0.0077 | -1.67 | 0.46 | 0.4878 | 0.425 | 1203814 |
| 1738193700 | 0.46 | -0.061 | -11.71 | 0.5 | 0.5124 | 0.46 | 1952055 |
| 1738107300 | 0.521 | -0.019 | -3.52 | 0.5199 | 0.54 | 0.4802 | 2050370 |
| 1738020900 | 0.54 | -0.0365 | -6.33 | 0.5699 | 0.66 | 0.54 | 4291425 |
| 1737761700 | 0.5765 | -0.068 | -10.55 | 0.5696 | 0.59 | 0.5201 | 3910407 |
| 1737675300 | 0.6445 | 0 | 0.00 | 0.6445 | 0.6445 | 0.6445 | 0 |
| 1737588900 | 0.6445 | 0.1515 | 30.73 | 0.7201 | 0.9244 | 0.6086 | 295858636 |
| 1737502500 | 0.493 | -0.0371 | -7.00 | 0.5248 | 0.548 | 0.49 | 729562 |
| 1737156900 | 0.5301 | -0.0299 | -5.34 | 0.535 | 0.5499 | 0.49 | 640423 |
| 1737070500 | 0.56 | 0.0432 | 8.36 | 0.511 | 0.59 | 0.5 | 1151728 |
| 1736984100 | 0.5168 | 0.0568 | 12.35 | 0.45 | 0.5379 | 0.436 | 221034 |
| 1736897700 | 0.46 | -0.061 | -11.71 | 0.52 | 0.52 | 0.4301 | 208158 |
| 1736811300 | 0.521 | -0.0075 | -1.42 | 0.5208 | 0.55 | 0.51 | 76657 |
| 1736552100 | 0.5285 | -0.0155 | -2.85 | 0.555 | 0.58 | 0.5071 | 408796 |
| 1736379300 | 0.544 | 0.009 | 1.68 | 0.535 | 0.55 | 0.51 | 215740 |
| 1736292900 | 0.535 | -0.013 | -2.37 | 0.5185 | 0.58 | 0.48 | 640622 |
| 1736206500 | 0.548 | 0.0281 | 5.40 | 0.54 | 0.5481 | 0.481 | 599186 |
| 1735947300 | 0.5199 | 0.0699 | 15.53 | 0.46 | 0.5383 | 0.45 | 1234914 |
| 1735860900 | 0.45 | 0.0383 | 9.30 | 0.4101 | 0.45 | 0.39 | 274647 |
| 1735688100 | 0.4117 | 0.0027001 | 0.66 | 0.422 | 0.422 | 0.38 | 319645 |
| 1735601700 | 0.4089999 | -0.001 | -0.24 | 0.419 | 0.4335 | 0.3985 | 231337 |
| 1735342500 | 0.4099999 | -0.0049 | -1.18 | 0.4149 | 0.4328 | 0.397 | 487508 |
| 1735256100 | 0.4149 | 0.0147 | 3.67 | 0.405 | 0.429 | 0.39 | 166410 |
| 1735077840 | 0.4002 | 0.0012 | 0.30 | 0.387 | 0.405 | 0.382 | 123549 |
| 1734996900 | 0.399 | -0.0011 | -0.27 | 0.4301 | 0.4398 | 0.38 | 633546 |
| 1734737700 | 0.4001 | -0.02 | -4.76 | 0.4082 | 0.44 | 0.3988 | 192431 |
| 1734651300 | 0.4201 | -0.0129 | -2.98 | 0.4306 | 0.4475 | 0.419 | 131858 |
| 1734564900 | 0.433 | 0.0031 | 0.72 | 0.42 | 0.45 | 0.3906 | 406358 |
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
