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 | 0.361 | 50.9167842031 | 0.709 | 1.1 | 0.671 | 65485 | 0.80220208 | CS |
| 4 | 0.343 | 47.1801925722 | 0.727 | 1.1 | 0.57 | 33903 | 0.70376007 | CS |
| 12 | 0.466 | 77.1523178808 | 0.604 | 1.1 | 0.4113 | 591432 | 0.5341636 | CS |
| 26 | -0.16 | -13.0081300813 | 1.23 | 1.23 | 0.385 | 319085 | 0.54826006 | CS |
| 52 | -1.44 | -57.3705179283 | 2.51 | 2.83 | 0.385 | 167525 | 0.62035455 | CS |
| 156 | -4.68 | -81.3913043478 | 5.75 | 6.85 | 0.385 | 293275 | 2.93989385 | CS |
| 260 | -4.43 | -80.5454545455 | 5.5 | 37.45 | 0.385 | 291050 | 9.30791076 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 1.07 | 0.19 | 21.87 | 0.86 | 1.07 | 0.7971 | 150754 |
| 1745534100 | 0.878 | 0.0476 | 5.73 | 0.8189999 | 0.878 | 0.7814 | 42970 |
| 1745447700 | 0.8304 | 0.0883 | 11.90 | 0.75 | 0.91 | 0.713 | 63846 |
| 1745361300 | 0.7421 | -0.0291 | -3.77 | 0.7712 | 0.8199999 | 0.7106 | 8529 |
| 1745274900 | 0.7712 | 0.1012 | 15.10 | 0.709 | 0.8199999 | 0.671 | 146595 |
| 1744929300 | 0.67 | -0.0021 | -0.31 | 0.67 | 0.67 | 0.632001 | 8211 |
| 1744842900 | 0.6721 | -0.0179 | -2.59 | 0.71 | 0.71 | 0.62 | 3338 |
| 1744756500 | 0.6899999 | -0.019 | -2.68 | 0.67 | 0.7089 | 0.67 | 9413 |
| 1744670100 | 0.709 | 0.044 | 6.62 | 0.71 | 0.72 | 0.67395 | 6958 |
| 1744410900 | 0.665 | 0.025 | 3.91 | 0.663 | 0.6999 | 0.64 | 12099 |
| 1744324500 | 0.64 | -0.03 | -4.48 | 0.6364 | 0.67 | 0.6364 | 14648 |
| 1744238100 | 0.67 | 0.07 | 11.67 | 0.614 | 0.67 | 0.5813 | 68253 |
| 1744151700 | 0.6 | -0.009 | -1.48 | 0.6 | 0.68 | 0.5699999 | 141121 |
| 1744065300 | 0.609 | 0.0088 | 1.47 | 0.609 | 0.6592 | 0.609 | 903 |
| 1743806100 | 0.6002 | 0.0002 | 0.03 | 0.669 | 0.67 | 0.6002 | 35210 |
| 1743719700 | 0.6 | -0.053 | -8.12 | 0.679 | 0.679 | 0.6 | 19915 |
| 1743633300 | 0.653 | -0.022 | -3.26 | 0.679 | 0.6909999 | 0.653 | 6924 |
| 1743546900 | 0.675 | -0.0043 | -0.63 | 0.704 | 0.704 | 0.646 | 14563 |
| 1743460500 | 0.6793 | -0.0307 | -4.32 | 0.722 | 0.722 | 0.6445 | 21016 |
| 1743201300 | 0.71 | 0.0064 | 0.91 | 0.727 | 0.7484 | 0.672 | 19642 |
| 1743114900 | 0.7036 | -0.0164 | -2.28 | 0.6696 | 0.72 | 0.6526 | 46859 |
| 1743028500 | 0.72 | 0.119 | 19.80 | 0.6 | 0.72 | 0.6 | 198557 |
| 1742942100 | 0.601 | -0.02 | -3.22 | 0.619 | 0.6302 | 0.6 | 24436 |
| 1742855700 | 0.621 | -0.023 | -3.57 | 0.6629 | 0.6629 | 0.5732 | 50965 |
| 1742596500 | 0.644 | 0.0718 | 12.55 | 0.5321 | 0.644 | 0.5101 | 157692 |
| 1742510100 | 0.5722 | 0.061 | 11.93 | 0.4959 | 0.6022 | 0.4701 | 149323 |
| 1742423700 | 0.5112 | -0.046636 | -8.36 | 0.5699999 | 0.5699999 | 0.5 | 196963 |
| 1742337300 | 0.557836 | 0.030636 | 5.81 | 0.5014 | 0.5883 | 0.4715 | 928393 |
| 1742250900 | 0.5272 | 0.1154 | 28.02 | 0.4113 | 0.8249 | 0.4113 | 31315000 |
| 1741991700 | 0.4118 | -0.036 | -8.04 | 0.448 | 0.4791 | 0.4118 | 52859 |
| 1741905300 | 0.4478 | 0.0004 | 0.09 | 0.455 | 0.47 | 0.4478 | 18496 |
| 1741818900 | 0.4474 | -0.0136 | -2.95 | 0.461 | 0.4735 | 0.4472 | 29005 |
| 1741732500 | 0.461 | -0.04 | -7.98 | 0.5 | 0.5 | 0.4605 | 9465 |
| 1741646100 | 0.501 | -0.039 | -7.22 | 0.511 | 0.5499 | 0.5 | 9358 |
| 1741390500 | 0.54 | -0.025 | -4.42 | 0.541 | 0.5699999 | 0.54 | 2551 |
| 1741304100 | 0.5649999 | 0.0144999 | 2.63 | 0.5551 | 0.59 | 0.5501 | 6341 |
| 1741217700 | 0.5505 | 0.0500001 | 9.99 | 0.49 | 0.5984 | 0.49 | 2749 |
| 1741131300 | 0.5004999 | -0.0405 | -7.49 | 0.51 | 0.53 | 0.5 | 14896 |
| 1741044900 | 0.541 | -0.002 | -0.37 | 0.581 | 0.5971 | 0.54 | 4960 |
| 1740785700 | 0.543 | -0.058 | -9.65 | 0.583 | 0.629 | 0.5111 | 28314 |
| 1740699300 | 0.601 | -0.01 | -1.64 | 0.596 | 0.7199 | 0.5862 | 235468 |
| 1740612900 | 0.611 | 0.051 | 9.11 | 0.56 | 0.611 | 0.56 | 3767 |
| 1740526500 | 0.56 | 0 | 0.00 | 0.56 | 0.610599 | 0.551 | 6117 |
| 1740440100 | 0.56 | -0.0099 | -1.74 | 0.54 | 0.61 | 0.54 | 7460 |
| 1740180900 | 0.5699 | -0.0401 | -6.57 | 0.6619 | 0.6619 | 0.552 | 8629 |
| 1740094500 | 0.61 | 0.0066 | 1.09 | 0.618 | 0.618 | 0.570101 | 388 |
| 1740008100 | 0.6034 | -0.0025 | -0.41 | 0.578 | 0.62 | 0.5679999 | 3099 |
| 1739921700 | 0.6059 | 0.0259 | 4.47 | 0.581 | 0.62 | 0.5611 | 8950 |
| 1739576100 | 0.58 | -0.025 | -4.13 | 0.63 | 0.63 | 0.5627 | 4634 |
| 1739489700 | 0.605 | 0.00055 | 0.09 | 0.604 | 0.605 | 0.552 | 3181 |
| 1739403300 | 0.60445 | -0.03535 | -5.53 | 0.609 | 0.61975 | 0.5695 | 5641 |
| 1739316900 | 0.6398 | -0.0001 | -0.02 | 0.61 | 0.6398 | 0.6 | 2376 |
| 1739230500 | 0.6399 | -0.0101 | -1.55 | 0.65 | 0.666 | 0.5941999 | 7305 |
| 1738971300 | 0.65 | 0.03 | 4.84 | 0.64 | 0.6692 | 0.61 | 6209 |
| 1738884900 | 0.62 | 0.032 | 5.44 | 0.589 | 0.641 | 0.55 | 32121 |
| 1738798500 | 0.588 | -0.0331 | -5.33 | 0.628 | 0.628 | 0.588 | 3799 |
| 1738712100 | 0.6211 | 0.0259001 | 4.35 | 0.589 | 0.65 | 0.5770999 | 50453 |
| 1738625700 | 0.5951999 | -0.0148 | -2.43 | 0.618 | 0.632 | 0.5506 | 10888 |
| 1738366500 | 0.61 | -0.016 | -2.56 | 0.604 | 0.6294 | 0.5773 | 11237 |
| 1738280100 | 0.626 | 0.036 | 6.10 | 0.628 | 0.6753 | 0.4917 | 32865 |
| 1738193700 | 0.59 | -0.02 | -3.28 | 0.58 | 0.59 | 0.5709999 | 4702 |
| 1738107300 | 0.61 | 0.028 | 4.81 | 0.631 | 0.631 | 0.6 | 4520 |
| 1738020900 | 0.582 | 0.00425 | 0.74 | 0.552 | 0.6758 | 0.552 | 7849 |
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
