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 | 0.0301 | 3.9615688339 | 0.7598 | 0.7998 | 0.7407 | 61445 | 0.77623 | CS |
| 4 | 0.0774 | 10.8631578947 | 0.7125 | 0.866 | 0.7021 | 112523 | 0.77663797 | CS |
| 12 | 0.0458 | 6.1550866819 | 0.7441 | 1.13 | 0.5606 | 633482 | 0.71406412 | CS |
| 26 | 0.0445 | 5.96994902066 | 0.7454 | 1.13 | 0.5355 | 344642 | 0.71852929 | CS |
| 52 | -0.1117 | -12.3890860692 | 0.9016 | 1.13 | 0.489999 | 706773 | 0.76951209 | CS |
| 156 | -3.2101 | -80.2525 | 4 | 4.18 | 0.489999 | 588327 | 0.99729803 | CS |
| 260 | -3.2101 | -80.2525 | 4 | 4.18 | 0.489999 | 588327 | 0.99729803 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 0.7899 | 0.015 | 1.94 | 0.7752 | 0.795706 | 0.7499 | 117297 |
| 1743719700 | 0.7749 | -0.0051 | -0.65 | 0.79 | 0.79 | 0.76 | 37807 |
| 1743633300 | 0.78 | 0.0058 | 0.75 | 0.7651 | 0.7998 | 0.742 | 44091 |
| 1743546900 | 0.7742 | -0.0032 | -0.41 | 0.777 | 0.7877999 | 0.7501 | 25508 |
| 1743460500 | 0.7774 | 0.0138001 | 1.81 | 0.7407 | 0.79 | 0.7407 | 10919 |
| 1743201300 | 0.7635999 | 0.0113999 | 1.52 | 0.7598 | 0.7906 | 0.7413 | 133047 |
| 1743114900 | 0.7522 | 0.0109 | 1.47 | 0.75 | 0.7775 | 0.747 | 9042 |
| 1743028500 | 0.7413 | -0.0187 | -2.46 | 0.7502 | 0.7799 | 0.7412 | 29803 |
| 1742942100 | 0.76 | -0.0202 | -2.59 | 0.7443999 | 0.779631 | 0.7443999 | 36549 |
| 1742855700 | 0.7802 | -0.0048 | -0.61 | 0.77 | 0.7849 | 0.7504999 | 33614 |
| 1742596500 | 0.785 | 0.0049 | 0.63 | 0.7877999 | 0.8086 | 0.7701 | 42367 |
| 1742510100 | 0.7801 | -0.024 | -2.98 | 0.8 | 0.818561 | 0.7501 | 50752 |
| 1742423700 | 0.8041 | 0.0161 | 2.04 | 0.7877 | 0.8278 | 0.7877 | 70281 |
| 1742337300 | 0.788 | -0.0075 | -0.94 | 0.8199999 | 0.8492 | 0.7876 | 162078 |
| 1742250900 | 0.7955 | 0.002049 | 0.26 | 0.779 | 0.8298 | 0.779 | 14877 |
| 1741991700 | 0.793451 | 0.020151 | 2.61 | 0.785 | 0.805 | 0.769 | 151879 |
| 1741905300 | 0.7733 | 0.0057001 | 0.74 | 0.767 | 0.7884 | 0.7501 | 38292 |
| 1741818900 | 0.7675999 | -0.0118 | -1.51 | 0.7248 | 0.8061 | 0.7248 | 513679 |
| 1741732500 | 0.7794 | 0.0663 | 9.30 | 0.705 | 0.866 | 0.705 | 808426 |
| 1741646100 | 0.7131 | -0.0003 | -0.04 | 0.73 | 0.73 | 0.7033 | 7454 |
| 1741390500 | 0.7134 | 0.0009 | 0.13 | 0.7125 | 0.7426 | 0.7020999 | 35762 |
| 1741304100 | 0.7125 | -0.027501 | -3.72 | 0.7203 | 0.7309 | 0.7 | 194527 |
| 1741217700 | 0.740001 | -0.022999 | -3.01 | 0.7703 | 0.819999 | 0.7201 | 52178 |
| 1741131300 | 0.763 | -0.0021 | -0.27 | 0.775 | 0.8289 | 0.755 | 182505 |
| 1741044900 | 0.7651 | 0.0351 | 4.81 | 0.75 | 0.83 | 0.75 | 281516 |
| 1740785700 | 0.73 | 0.0350001 | 5.04 | 0.7254 | 0.7899 | 0.71 | 323673 |
| 1740699300 | 0.6949999 | -0.0221 | -3.08 | 0.714 | 0.7398 | 0.6949999 | 274767 |
| 1740612900 | 0.7171 | -0.0001 | -0.01 | 0.7038 | 0.758 | 0.6901 | 252305 |
| 1740526500 | 0.7171999 | 0.0228999 | 3.30 | 0.72 | 0.7399 | 0.6879999 | 437091 |
| 1740440100 | 0.6943 | 0.0064 | 0.93 | 0.6929999 | 0.7183 | 0.6879999 | 152274 |
| 1740180900 | 0.6879 | -0.0369 | -5.09 | 0.717 | 0.7299 | 0.676 | 132740 |
| 1740094500 | 0.7248 | 0.014799 | 2.08 | 0.701 | 0.7399 | 0.701 | 37810 |
| 1740008100 | 0.710001 | -0.025699 | -3.49 | 0.7098 | 0.72 | 0.6921 | 111819 |
| 1739921700 | 0.7357 | 0.0302 | 4.28 | 0.7 | 0.74 | 0.7 | 278225 |
| 1739576100 | 0.7055 | -0.0744 | -9.54 | 0.7562 | 0.797 | 0.7 | 372121 |
| 1739489700 | 0.7799 | -0.1917 | -19.73 | 0.88 | 0.8998 | 0.68 | 984290 |
| 1739403300 | 0.9716 | 0.1916 | 24.56 | 0.829 | 1.08 | 0.79 | 2813363 |
| 1739316900 | 0.78 | 0.0319 | 4.26 | 0.75 | 0.85 | 0.7428 | 967297 |
| 1739230500 | 0.7481 | 0.0181 | 2.48 | 0.7 | 0.7699 | 0.7 | 79507 |
| 1738971300 | 0.73 | 0.0400001 | 5.80 | 0.68 | 0.73 | 0.68 | 36192 |
| 1738884900 | 0.6899999 | -0.0071 | -1.02 | 0.6971 | 0.7098 | 0.68015 | 33062 |
| 1738798500 | 0.6971 | 0.0146 | 2.14 | 0.68 | 0.7099 | 0.68 | 32199 |
| 1738712100 | 0.6825 | -0.0187 | -2.67 | 0.6879999 | 0.72 | 0.68 | 13438 |
| 1738625700 | 0.7012 | 0.0012 | 0.17 | 0.6816 | 0.71 | 0.66 | 43650 |
| 1738366500 | 0.7 | 0.0175 | 2.56 | 0.6825 | 0.72 | 0.66 | 88380 |
| 1738280100 | 0.6825 | 0.0124 | 1.85 | 0.6659 | 0.6825 | 0.640001 | 114667 |
| 1738193700 | 0.6701 | -0.0104 | -1.53 | 0.707 | 0.707 | 0.652925 | 42085 |
| 1738107300 | 0.6805 | -0.0145 | -2.09 | 0.707 | 0.707 | 0.6706 | 60221 |
| 1738020900 | 0.6949999 | -0.015 | -2.11 | 0.6887 | 0.71 | 0.67 | 61540 |
| 1737761700 | 0.71 | 0 | 0.00 | 0.6887 | 0.723 | 0.68 | 74103 |
| 1737675300 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1737588900 | 0.71 | 0.005 | 0.71 | 0.6851 | 0.71 | 0.621 | 165371 |
| 1737502500 | 0.705 | -0.0351 | -4.74 | 0.727 | 0.735 | 0.6853 | 329463 |
| 1737156900 | 0.7401 | 0.0691 | 10.30 | 0.6888 | 0.809 | 0.6707 | 986251 |
| 1737070500 | 0.671 | -0.069 | -9.32 | 0.9644 | 1.1299999 | 0.5606 | 24009537 |
| 1736984100 | 0.74 | 0 | 0.00 | 0.74 | 0.74 | 0.6807 | 15214 |
| 1736897700 | 0.74 | 0.0454 | 6.54 | 0.702 | 0.7499 | 0.702 | 57955 |
| 1736811300 | 0.6946 | -0.047819 | -6.44 | 0.77 | 0.77 | 0.68001 | 62978 |
| 1736552100 | 0.742419 | -0.013581 | -1.80 | 0.7441 | 0.78 | 0.7 | 314494 |
| 1736379300 | 0.756 | 0.0096001 | 1.29 | 0.734 | 0.767999 | 0.72 | 64123 |
| 1736292900 | 0.7463999 | -0.0046 | -0.61 | 0.76 | 0.8 | 0.6909999 | 663846 |
| 1736206500 | 0.751 | 0.0609 | 8.82 | 0.6944 | 0.8481 | 0.6901 | 560017 |
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
