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 | -0.0199 | -2.07313261798 | 0.9599 | 0.989999 | 0.9031 | 110854 | 0.93628201 | CS |
| 4 | -0.08 | -7.8431372549 | 1.02 | 1.04 | 0.9031 | 165879 | 0.97241586 | CS |
| 12 | -0.03 | -3.09278350515 | 0.97 | 1.07 | 0.8902 | 229080 | 0.97074889 | CS |
| 26 | -0.01 | -1.05263157895 | 0.95 | 1.09 | 0.8 | 206449 | 0.95477197 | CS |
| 52 | -0.22 | -18.9655172414 | 1.16 | 1.6 | 0.69 | 267373 | 1.01676804 | CS |
| 156 | -6.11 | -86.6666666667 | 7.05 | 8.42 | 0.69 | 289397 | 2.12351749 | CS |
| 260 | -27.35 | -96.6772711205 | 28.29 | 39.605 | 0.69 | 277562 | 7.95873783 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 0.9157 | -0.0086 | -0.93 | 0.95 | 0.98 | 0.9031 | 102368 |
| 1741818900 | 0.9243 | 0.0068 | 0.74 | 0.92 | 0.965 | 0.904 | 28679 |
| 1741732500 | 0.9175 | -0.0325 | -3.42 | 0.92 | 0.9525 | 0.9031 | 122310 |
| 1741646100 | 0.95 | -0.01 | -1.04 | 0.9801 | 0.989999 | 0.906 | 238930 |
| 1741390500 | 0.96 | 0.0031 | 0.32 | 0.9599 | 0.962901 | 0.94765 | 61985 |
| 1741304100 | 0.9569 | 0.0029 | 0.30 | 0.9368 | 0.9757 | 0.9368 | 266860 |
| 1741217700 | 0.954 | 0.004 | 0.42 | 0.9714 | 0.9851 | 0.9442 | 318306 |
| 1741131300 | 0.95 | 0.025 | 2.70 | 0.925 | 0.9561 | 0.9031 | 102226 |
| 1741044900 | 0.925 | -0.055 | -5.61 | 0.96 | 0.992 | 0.922 | 324995 |
| 1740785700 | 0.98 | 0.0175 | 1.82 | 0.955 | 1 | 0.955 | 51449 |
| 1740699300 | 0.9625 | -0.0126 | -1.29 | 0.99 | 1.0036 | 0.954 | 84708 |
| 1740612900 | 0.9751 | -0.0024 | -0.25 | 1.0163 | 1.0163 | 0.97 | 83602 |
| 1740526500 | 0.9775 | 0 | 0.00 | 0.99 | 0.998 | 0.9709 | 104006 |
| 1740440100 | 0.9775 | -0.0225 | -2.25 | 0.9917 | 1.025 | 0.962 | 173169 |
| 1740180900 | 1 | -0.025 | -2.44 | 1.03 | 1.03 | 0.982 | 392257 |
| 1740094500 | 1.025 | -0 | -0.48 | 1.03 | 1.03 | 0.9696 | 407410 |
| 1740008100 | 1.0299 | 0.01 | 0.97 | 1.02 | 1.04 | 1.02 | 58538 |
| 1739921700 | 1.02 | 0 | 0.00 | 1.01 | 1.03 | 1 | 132570 |
| 1739576100 | 1.02 | 0 | 0.00 | 1.02 | 1.03 | 1 | 97330 |
| 1739489700 | 1.02 | 0.05 | 5.14 | 0.9764 | 1.02 | 0.96 | 233789 |
| 1739403300 | 0.9701 | 0.0023 | 0.24 | 0.9949 | 0.9949 | 0.97 | 65024 |
| 1739316900 | 0.9678 | 0.0203 | 2.14 | 0.95 | 0.98 | 0.924 | 235727 |
| 1739230500 | 0.9475 | -0.0225 | -2.32 | 0.97 | 0.995 | 0.94 | 399601 |
| 1738971300 | 0.97 | -0.02 | -2.02 | 0.99 | 1 | 0.96 | 238646 |
| 1738884900 | 0.99 | -0.01 | -1.00 | 1.02 | 1.02 | 0.96 | 113522 |
| 1738798500 | 1 | 0.0092 | 0.93 | 0.99 | 1.03 | 0.9752 | 138531 |
| 1738712100 | 0.9908 | 0.0119 | 1.22 | 0.9716 | 1.005125 | 0.9716 | 178947 |
| 1738625700 | 0.9789 | -0.0311 | -3.08 | 0.9725 | 1.01 | 0.96 | 414900 |
| 1738366500 | 1.01 | -0.03 | -2.42 | 1.04 | 1.04 | 0.995 | 144354 |
| 1738280100 | 1.035 | 0.01 | 1.47 | 1.03 | 1.04 | 1 | 149997 |
| 1738193700 | 1.02 | 0 | 0.00 | 1.02 | 1.0325 | 0.9885 | 137777 |
| 1738107300 | 1.02 | -0.01 | -0.49 | 1.0268 | 1.045 | 1.02 | 224573 |
| 1738020900 | 1.025 | -0.02 | -1.44 | 1.04 | 1.05 | 1.02 | 353974 |
| 1737761700 | 1.04 | 0.04 | 4.00 | 1.06 | 1.07 | 1.035 | 341421 |
| 1737675300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737588900 | 1 | 0.0098 | 0.99 | 1 | 1.02 | 0.96 | 371121 |
| 1737502500 | 0.9902 | -0.0004 | -0.04 | 0.9504 | 1.03 | 0.9504 | 210245 |
| 1737156900 | 0.9906 | -0.0194 | -1.92 | 1.01 | 1.02 | 0.99 | 43891 |
| 1737070500 | 1.01 | 0.03 | 3.06 | 0.99 | 1.0189999 | 0.9642 | 142418 |
| 1736984100 | 0.98 | 0 | 0.00 | 0.95 | 1 | 0.95 | 49946 |
| 1736897700 | 0.98 | 0.0297 | 3.13 | 0.95 | 0.9953 | 0.9387 | 205761 |
| 1736811300 | 0.9503 | -0.0061 | -0.64 | 0.95 | 0.9647 | 0.9165 | 228025 |
| 1736552100 | 0.9564 | -0.0286 | -2.90 | 0.97 | 0.9809 | 0.926 | 252935 |
| 1736379300 | 0.985 | -0.02 | -1.99 | 0.9824 | 0.9897 | 0.9501 | 222918 |
| 1736292900 | 1.0049999 | 0.03 | 3.47 | 0.97 | 1.0199 | 0.96 | 179390 |
| 1736206500 | 0.9713 | -0.0287 | -2.87 | 0.98 | 1 | 0.9574 | 249518 |
| 1735947300 | 1 | 0.0299 | 3.08 | 0.97 | 1.01 | 0.95 | 199592 |
| 1735860900 | 0.9701 | 0.0201 | 2.12 | 0.95 | 0.99 | 0.9403 | 29543 |
| 1735688100 | 0.95 | -0.017 | -1.76 | 0.9 | 0.966 | 0.8993 | 337890 |
| 1735601700 | 0.967 | 0.027 | 2.87 | 0.9 | 0.97 | 0.9 | 151447 |
| 1735342500 | 0.94 | 0.02 | 2.17 | 0.92 | 0.9614 | 0.8902 | 1255901 |
| 1735256100 | 0.92 | -0.0299 | -3.15 | 0.95 | 0.95 | 0.899 | 1508985 |
| 1735077840 | 0.9499 | -0.0001 | -0.01 | 0.96 | 0.96 | 0.93 | 30048 |
| 1734996900 | 0.95 | -0.0079 | -0.82 | 0.93 | 0.959 | 0.93 | 105263 |
| 1734737700 | 0.9579 | 0.0298 | 3.21 | 0.97 | 0.97 | 0.9351 | 72999 |
| 1734651300 | 0.9281 | -0.0219 | -2.31 | 0.9881 | 0.9881 | 0.91 | 284369 |
| 1734564900 | 0.95 | -0.0063 | -0.66 | 0.9587 | 1.01 | 0.9416 | 213418 |
| 1734478500 | 0.9563 | -0.0037 | -0.39 | 0.95 | 0.983 | 0.9301 | 331964 |
| 1734392100 | 0.96 | -0.0199 | -2.03 | 0.98 | 1.03 | 0.921 | 391162 |
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
