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 | -0.0365 | -4.42156268928 | 0.8255 | 0.8368 | 0.7606 | 85164 | 0.78626555 | CS |
| 4 | -0.141 | -15.1612903226 | 0.93 | 1 | 0.76 | 227545 | 0.83032107 | CS |
| 12 | -0.561 | -41.5555555556 | 1.35 | 1.6 | 0.76 | 161251 | 1.01366154 | CS |
| 26 | -0.921 | -53.8596491228 | 1.71 | 1.79 | 0.76 | 91041 | 1.1096301 | CS |
| 52 | -0.361 | -31.3913043478 | 1.15 | 2.57 | 0.76 | 142513 | 1.49767851 | CS |
| 156 | -4.871 | -86.0600706714 | 5.66 | 5.74 | 0.76 | 121812 | 2.35577101 | CS |
| 260 | -52.531 | -98.5202550638 | 53.32 | 53.7 | 0.76 | 213823 | 9.98428351 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.789 | 0.023 | 3.00 | 0.7664 | 0.8198 | 0.7664 | 35912 |
| 1737070500 | 0.766 | -0.023 | -2.92 | 0.8 | 0.8288 | 0.766 | 64841 |
| 1736984100 | 0.789 | 0.0081 | 1.04 | 0.77 | 0.81 | 0.7606 | 96445 |
| 1736897700 | 0.7809 | 0.0029 | 0.37 | 0.7843 | 0.81 | 0.7779 | 31490 |
| 1736811300 | 0.778 | -0.021 | -2.63 | 0.7947999 | 0.8031 | 0.7701 | 83259 |
| 1736552100 | 0.799 | -0.052 | -6.11 | 0.8255 | 0.8368 | 0.791 | 149787 |
| 1736379300 | 0.851 | -0.0419 | -4.69 | 0.8964 | 0.8964 | 0.83 | 143286 |
| 1736292900 | 0.8929 | -0.0271 | -2.95 | 0.95 | 0.95 | 0.8703 | 80617 |
| 1736206500 | 0.92 | 0.0975 | 11.85 | 0.8199999 | 0.9549 | 0.8199999 | 678882 |
| 1735947300 | 0.8225 | 0.0005001 | 0.06 | 0.809 | 0.8599 | 0.8004 | 102955 |
| 1735860900 | 0.8219999 | 0.0509999 | 6.61 | 0.773 | 0.8588 | 0.773 | 230260 |
| 1735688100 | 0.771 | -0.059 | -7.11 | 0.801 | 0.8201 | 0.76 | 1091424 |
| 1735601700 | 0.83 | 0.0100001 | 1.22 | 0.9287 | 0.9344 | 0.7901 | 351380 |
| 1735342500 | 0.8199999 | -0.0078 | -0.94 | 0.8064 | 0.9023 | 0.8064 | 268308 |
| 1735256100 | 0.8278 | -0.0402 | -4.63 | 0.88 | 0.9489 | 0.8278 | 217837 |
| 1735077840 | 0.868 | -0.073 | -7.76 | 0.9567 | 0.9789 | 0.8662 | 157995 |
| 1734996900 | 0.941 | -0.029 | -2.99 | 0.9847 | 1 | 0.9106 | 64703 |
| 1734737700 | 0.97 | 0.02 | 2.11 | 0.93 | 0.9885 | 0.93 | 54790 |
| 1734651300 | 0.95 | 0.06 | 6.74 | 0.94 | 1 | 0.89 | 48688 |
| 1734564900 | 0.89 | -0.0107 | -1.19 | 0.9 | 0.94 | 0.8702 | 72143 |
| 1734478500 | 0.9007 | -0.1093 | -10.82 | 1.01 | 1.03 | 0.894 | 512430 |
| 1734392100 | 1.01 | -0.07 | -6.48 | 1.06 | 1.07 | 0.9831 | 208179 |
| 1734132900 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1299999 | 1.05 | 40289 |
| 1734046500 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.146 | 1.07 | 26517 |
| 1733960100 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.18 | 1.06 | 135552 |
| 1733873700 | 1.1299999 | -0.03 | -2.59 | 1.21 | 1.21 | 1.0701 | 83641 |
| 1733787300 | 1.16 | 0.02 | 1.75 | 1.18 | 1.1976 | 1.08 | 78500 |
| 1733528100 | 1.1399999 | 0.05 | 4.59 | 1.09 | 1.1484 | 1 | 2341580 |
| 1733441700 | 1.09 | -0.06 | -5.22 | 1.12 | 1.18 | 1.06 | 99735 |
| 1733355300 | 1.15 | 0.02 | 1.77 | 1.12 | 1.2 | 1.12 | 9843 |
| 1733268900 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.2498 | 1.12 | 48222 |
| 1733182500 | 1.16 | -0.01 | -0.85 | 1.17 | 1.24 | 1.16 | 34842 |
| 1732917840 | 1.17 | 0 | 0.00 | 1.16 | 1.1987 | 1.16 | 12594 |
| 1732750500 | 1.17 | 0 | 0.00 | 1.2 | 1.23 | 1.16 | 125290 |
| 1732664100 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2087 | 1.12 | 327481 |
| 1732577700 | 1.2 | 0.01 | 0.84 | 1.23 | 1.23 | 1.2 | 33702 |
| 1732318500 | 1.19 | -0.1 | -7.75 | 1.29 | 1.3 | 1.16 | 163016 |
| 1732232100 | 1.29 | -0.01 | -0.77 | 1.32 | 1.33 | 1.28 | 48152 |
| 1732145700 | 1.3 | -0.01 | -0.76 | 1.3 | 1.3799999 | 1.3 | 5755 |
| 1732059300 | 1.31 | 0.02 | 1.55 | 1.4 | 1.4 | 1.28 | 37678 |
| 1731972900 | 1.29 | -0.02 | -1.53 | 1.3 | 1.3292 | 1.29 | 10845 |
| 1731713700 | 1.31 | -0.03 | -2.24 | 1.33 | 1.3604 | 1.3 | 16332 |
| 1731627300 | 1.34 | -0.07 | -4.96 | 1.3899999 | 1.4315 | 1.3248 | 29518 |
| 1731540900 | 1.41 | -0.13 | -8.44 | 1.5 | 1.5566 | 1.41 | 32879 |
| 1731454500 | 1.54 | 0.18 | 13.24 | 1.4 | 1.6 | 1.4 | 189810 |
| 1731368100 | 1.36 | 0.07 | 5.43 | 1.4 | 1.4399 | 1.36 | 185223 |
| 1731108900 | 1.29 | -0.03 | -2.27 | 1.35 | 1.3799999 | 1.27 | 25206 |
| 1731022500 | 1.32 | 0.02 | 1.15 | 1.32 | 1.35 | 1.27 | 11527 |
| 1730936100 | 1.305 | 0 | 0.38 | 1.35 | 1.35 | 1.29 | 37464 |
| 1730849700 | 1.3 | -0.01 | -0.76 | 1.32 | 1.3476999 | 1.3 | 5383 |
| 1730763300 | 1.31 | -0.02 | -1.50 | 1.3092 | 1.35 | 1.3092 | 6983 |
| 1730500500 | 1.33 | 0.01 | 0.38 | 1.31 | 1.33 | 1.3 | 10360 |
| 1730414100 | 1.325 | -0.03 | -1.85 | 1.32 | 1.372 | 1.32 | 4990 |
| 1730327700 | 1.35 | -0.05 | -3.57 | 1.3799999 | 1.43 | 1.34 | 9600 |
| 1730241300 | 1.4 | 0.04 | 2.94 | 1.36 | 1.41 | 1.36 | 4583 |
| 1730154900 | 1.36 | -0.03 | -2.16 | 1.37 | 1.425 | 1.36 | 50933 |
| 1729895700 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.41 | 1.35 | 34549 |
| 1729809300 | 1.35 | -0.02 | -1.46 | 1.35 | 1.4 | 1.33 | 32874 |
| 1729722900 | 1.37 | -0.04 | -2.84 | 1.42 | 1.42 | 1.3 | 51217 |
| 1729636500 | 1.41 | 0.07 | 5.22 | 1.34 | 1.42 | 1.34 | 198830 |
| 1729550100 | 1.34 | -0.03 | -2.19 | 1.37 | 1.44 | 1.34 | 26840 |
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
