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 | 0.0011 | 0.146412884334 | 0.7513 | 0.7955 | 0.73 | 50018 | 0.75283323 | CS |
| 4 | -0.0776 | -9.34939759036 | 0.83 | 0.8578 | 0.73 | 90356 | 0.7893084 | CS |
| 12 | -0.1876 | -19.9574468085 | 0.94 | 1.13 | 0.73 | 196514 | 0.88272372 | CS |
| 26 | -0.5976 | -44.2666666667 | 1.35 | 1.3899 | 0.73 | 225429 | 1.08643565 | CS |
| 52 | -0.9476 | -55.7411764706 | 1.7 | 1.81 | 0.73 | 193310 | 1.26073584 | CS |
| 156 | -7.4076 | -90.7794117647 | 8.16 | 9 | 0.6801 | 983096 | 1.79489559 | CS |
| 260 | -5.8876 | -88.6686746988 | 6.64 | 23.639 | 0.6801 | 665952 | 3.33857935 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 0.7524 | -0.0185 | -2.40 | 0.7724 | 0.776151 | 0.7524 | 25347 |
| 1742250900 | 0.7709 | -0.0115 | -1.47 | 0.78 | 0.78 | 0.760001 | 25959 |
| 1741991700 | 0.7824 | 0.0039 | 0.50 | 0.7726 | 0.7955 | 0.7726 | 17820 |
| 1741905300 | 0.7785 | 0.0299 | 3.99 | 0.75 | 0.7785 | 0.75 | 44946 |
| 1741818900 | 0.7486 | 0.0113 | 1.53 | 0.75 | 0.76 | 0.7422 | 32313 |
| 1741732500 | 0.7373 | -0.0147 | -1.95 | 0.7569 | 0.7569 | 0.73 | 130307 |
| 1741646100 | 0.752 | -0.027 | -3.47 | 0.77 | 0.7786 | 0.7514999 | 58241 |
| 1741390500 | 0.779 | -0.009 | -1.14 | 0.79 | 0.8 | 0.7668 | 149286 |
| 1741304100 | 0.788 | 0.0178 | 2.31 | 0.7702 | 0.7964 | 0.7702 | 111695 |
| 1741217700 | 0.7702 | 0.0007 | 0.09 | 0.761 | 0.7812 | 0.7401 | 105612 |
| 1741131300 | 0.7695 | -0.0006 | -0.08 | 0.77 | 0.7701 | 0.75 | 146937 |
| 1741044900 | 0.7701 | -0.0055 | -0.71 | 0.77 | 0.8207 | 0.77 | 161720 |
| 1740785700 | 0.7756 | -0.0043 | -0.55 | 0.76 | 0.7785 | 0.76 | 34178 |
| 1740699300 | 0.7799 | -0.0145 | -1.83 | 0.79 | 0.7919 | 0.7611 | 92156 |
| 1740612900 | 0.7944 | -0.0032 | -0.40 | 0.7976 | 0.8 | 0.7857 | 53741 |
| 1740526500 | 0.7976 | -0.0075 | -0.93 | 0.8 | 0.8337 | 0.785 | 89402 |
| 1740440100 | 0.8051 | -0.0259 | -3.12 | 0.831 | 0.831 | 0.7809 | 142172 |
| 1740180900 | 0.831 | -0.0057 | -0.68 | 0.83 | 0.839699 | 0.811 | 82071 |
| 1740094500 | 0.8367 | -0.0011 | -0.13 | 0.828 | 0.8445 | 0.8262 | 60511 |
| 1740008100 | 0.8378 | 0.0167 | 2.03 | 0.8211 | 0.8424 | 0.8199999 | 224155 |
| 1739921700 | 0.8211 | 0.0061001 | 0.75 | 0.8211 | 0.8578 | 0.8211 | 65072 |
| 1739576100 | 0.8149999 | -0.0017 | -0.21 | 0.808 | 0.8149999 | 0.8003 | 90543 |
| 1739489700 | 0.8167 | 0.0103 | 1.28 | 0.8111 | 0.832699 | 0.8064 | 60993 |
| 1739403300 | 0.8064 | -0.0149 | -1.81 | 0.81 | 0.823 | 0.8 | 47955 |
| 1739316900 | 0.8213 | 0.0254 | 3.19 | 0.7902 | 0.8394 | 0.7902 | 60505 |
| 1739230500 | 0.7959 | -0.0225 | -2.75 | 0.8149 | 0.8179999 | 0.7897999 | 141911 |
| 1738971300 | 0.8184 | -0.0449 | -5.20 | 0.85 | 0.8556 | 0.81 | 147314 |
| 1738884900 | 0.8633 | -0.0137 | -1.56 | 0.8945 | 0.8989 | 0.85 | 224011 |
| 1738798500 | 0.877 | 0.1238 | 16.44 | 0.76 | 0.9498 | 0.7475 | 1489743 |
| 1738712100 | 0.7532 | -0.0497 | -6.19 | 0.8 | 0.8193 | 0.740201 | 681955 |
| 1738625700 | 0.8028999 | -0.0537 | -6.27 | 0.84 | 0.84692 | 0.79 | 443856 |
| 1738366500 | 0.8566 | -0.0134 | -1.54 | 0.87 | 0.88 | 0.8453 | 66345 |
| 1738280100 | 0.87 | 0.0101 | 1.17 | 0.85 | 0.872999 | 0.84 | 149264 |
| 1738193700 | 0.8599 | -0.0127 | -1.46 | 0.87 | 0.87 | 0.8451 | 50744 |
| 1738107300 | 0.8726 | 0.0125 | 1.45 | 0.85 | 0.88 | 0.85 | 77179 |
| 1738020900 | 0.8601 | -0.0076 | -0.88 | 0.86 | 0.898 | 0.86 | 59689 |
| 1737761700 | 0.8677 | -0.0063 | -0.72 | 0.867 | 0.88 | 0.8522 | 170450 |
| 1737675300 | 0.874 | 0 | 0.00 | 0.874 | 0.874 | 0.874 | 0 |
| 1737588900 | 0.874 | -0.0216 | -2.41 | 0.89 | 0.9399 | 0.859 | 184476 |
| 1737502500 | 0.8956 | -0.0144 | -1.58 | 0.925 | 0.935 | 0.87 | 266407 |
| 1737156900 | 0.91 | 0.0751 | 9.00 | 0.85 | 0.94 | 0.8465 | 371185 |
| 1737070500 | 0.8349 | -0.0623 | -6.94 | 0.91 | 0.93992 | 0.83 | 558781 |
| 1736984100 | 0.8972 | -0.077 | -7.90 | 0.95 | 0.974 | 0.87015 | 590559 |
| 1736897700 | 0.9742 | 0.0252 | 2.66 | 0.93 | 0.99 | 0.92 | 180625 |
| 1736811300 | 0.949 | -0.031 | -3.16 | 0.9609 | 1.01 | 0.9206 | 156486 |
| 1736552100 | 0.98 | -0.02 | -2.00 | 1 | 1.02 | 0.9606 | 266412 |
| 1736379300 | 1 | -0.05 | -4.76 | 1.04 | 1.05 | 1 | 159356 |
| 1736292900 | 1.05 | -0.03 | -2.78 | 1.07 | 1.11 | 1.04 | 79158 |
| 1736206500 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1299999 | 1.06 | 228284 |
| 1735947300 | 1.1 | 0.02 | 1.85 | 1.07 | 1.12 | 1.07 | 188834 |
| 1735860900 | 1.08 | 0.05 | 4.85 | 1.05 | 1.09 | 1.045 | 187370 |
| 1735688100 | 1.03 | 0.01 | 0.98 | 1.04 | 1.048 | 1.01 | 175339 |
| 1735601700 | 1.02 | -0.01 | -0.97 | 1.01 | 1.02 | 0.99 | 313981 |
| 1735342500 | 1.03 | 0.09 | 9.12 | 0.96 | 1.05 | 0.943901 | 330176 |
| 1735256100 | 0.9439 | 0.0064 | 0.68 | 0.94 | 0.95505 | 0.9272 | 494684 |
| 1735077840 | 0.9375 | 0.0147 | 1.59 | 0.94 | 0.947 | 0.9196 | 215910 |
| 1734996900 | 0.9228 | -0.0323 | -3.38 | 0.97 | 0.975 | 0.9187 | 368383 |
| 1734737700 | 0.9551 | -0.0429 | -4.30 | 0.99 | 0.99 | 0.9501 | 329707 |
| 1734651300 | 0.998 | 0.0032 | 0.32 | 0.992 | 1.02 | 0.99 | 207719 |
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
