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 | -0.02 | -6.45161290323 | 0.31 | 0.31 | 0.2715 | 116681 | 0.28907103 | CS |
| 4 | -0.02 | -6.45161290323 | 0.31 | 0.3582 | 0.2507 | 324324 | 0.30437496 | CS |
| 12 | -0.0773 | -21.0454669208 | 0.3673 | 0.44 | 0.2317 | 1189064 | 0.31062272 | CS |
| 26 | -0.278 | -48.9436619718 | 0.568 | 0.98 | 0.2317 | 2092209 | 0.38017964 | CS |
| 52 | -0.81 | -73.6363636364 | 1.1 | 1.19 | 0.2317 | 1219848 | 0.45553998 | CS |
| 156 | -14.11 | -97.9861111111 | 14.4 | 17.5 | 0.2317 | 587176 | 1.90242901 | CS |
| 260 | -3.41 | -92.1621621622 | 3.7 | 168.592 | 0.2317 | 722177 | 38.36393793 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 0.2715 | -0.0101 | -3.59 | 0.28 | 0.2888 | 0.2633 | 165767 |
| 1742510100 | 0.2816 | -0.0091 | -3.13 | 0.2907 | 0.295 | 0.2728 | 225486 |
| 1742423700 | 0.2907 | 0.0029 | 1.01 | 0.295 | 0.3 | 0.2902 | 15273 |
| 1742337300 | 0.2878 | -0.0062 | -2.11 | 0.2940999 | 0.3033 | 0.2856 | 120701 |
| 1742250900 | 0.294 | -0.0055 | -1.84 | 0.301 | 0.301 | 0.2883 | 91187 |
| 1741991700 | 0.2995 | 0.0065 | 2.22 | 0.31 | 0.31 | 0.2866 | 130760 |
| 1741905300 | 0.293 | -0.0072 | -2.40 | 0.3001 | 0.305 | 0.2867 | 97809 |
| 1741818900 | 0.3002 | -0.0001 | -0.03 | 0.2972 | 0.3074 | 0.2866 | 175124 |
| 1741732500 | 0.3003 | -0.0059 | -1.93 | 0.3094 | 0.3148 | 0.2849999 | 252905 |
| 1741646100 | 0.3062 | 0.0239 | 8.47 | 0.295001 | 0.325 | 0.2848 | 574861 |
| 1741390500 | 0.2823 | 0.0022 | 0.79 | 0.2781 | 0.3085 | 0.272 | 298788 |
| 1741304100 | 0.2801 | 0.0017 | 0.61 | 0.2783 | 0.2839999 | 0.2605 | 66079 |
| 1741217700 | 0.2784 | 0.0046 | 1.68 | 0.282781 | 0.282781 | 0.2604 | 127697 |
| 1741131300 | 0.2738 | -0.005 | -1.79 | 0.27 | 0.2767 | 0.2507 | 268533 |
| 1741044900 | 0.2788 | -0.004 | -1.41 | 0.290124 | 0.2950999 | 0.276 | 100840 |
| 1740785700 | 0.2828 | -0.0273 | -8.80 | 0.2875 | 0.3099 | 0.2742 | 306791 |
| 1740699300 | 0.3101 | 0.0001 | 0.03 | 0.3007 | 0.3149 | 0.2958 | 368373 |
| 1740612900 | 0.31 | -0.0049 | -1.56 | 0.31 | 0.326499 | 0.29 | 406646 |
| 1740526500 | 0.3149 | 0.0036 | 1.16 | 0.3255 | 0.3351 | 0.3023 | 501290 |
| 1740440100 | 0.3113 | -0.0093 | -2.90 | 0.321 | 0.3582 | 0.3 | 886210 |
| 1740180900 | 0.3206 | -0.0022 | -0.68 | 0.31 | 0.35 | 0.302 | 1471132 |
| 1740094500 | 0.3227999 | 0.0196999 | 6.50 | 0.3002 | 0.3270989 | 0.2849999 | 589352 |
| 1740008100 | 0.3031 | -0.012501 | -3.96 | 0.3061 | 0.3136 | 0.295 | 164603 |
| 1739921700 | 0.315601 | -0.007999 | -2.47 | 0.3048 | 0.339 | 0.300175 | 379059 |
| 1739576100 | 0.3236 | 0.0286 | 9.69 | 0.3058 | 0.33 | 0.28 | 579899 |
| 1739489700 | 0.295 | 0.001 | 0.34 | 0.288 | 0.299 | 0.2623 | 346861 |
| 1739403300 | 0.294 | 0.0095001 | 3.34 | 0.278 | 0.2999 | 0.2614 | 798074 |
| 1739316900 | 0.2844999 | 0.0444999 | 18.54 | 0.2341 | 0.2849999 | 0.2331 | 1514945 |
| 1739230500 | 0.24 | -0.0273 | -10.21 | 0.26 | 0.2601 | 0.2317 | 2205354 |
| 1738971300 | 0.2673 | -0.0026 | -0.96 | 0.2618 | 0.278 | 0.2582999 | 444446 |
| 1738884900 | 0.2698999 | 0.0126 | 4.90 | 0.265 | 0.2779 | 0.2511 | 260089 |
| 1738798500 | 0.2572999 | -0.0155 | -5.68 | 0.2728 | 0.2728 | 0.253 | 261468 |
| 1738712100 | 0.2728 | 0.0075 | 2.83 | 0.271001 | 0.279 | 0.264 | 271019 |
| 1738625700 | 0.2653 | -0.0101 | -3.67 | 0.2754 | 0.28 | 0.265 | 233293 |
| 1738366500 | 0.2754 | 0.0027 | 0.99 | 0.2645 | 0.2859999 | 0.263 | 262226 |
| 1738280100 | 0.2727 | 0.000499 | 0.18 | 0.3022 | 0.3022 | 0.2566 | 525166 |
| 1738193700 | 0.272201 | -0.004399 | -1.59 | 0.2626 | 0.2917 | 0.2626 | 536657 |
| 1738107300 | 0.2766 | -0.0094 | -3.29 | 0.288 | 0.288 | 0.26 | 1836833 |
| 1738020900 | 0.2859999 | -0.0121 | -4.06 | 0.3013 | 0.37 | 0.2616 | 6321723 |
| 1737761700 | 0.2980999 | -0.0206 | -6.46 | 0.3038 | 0.3099 | 0.29 | 453617 |
| 1737675300 | 0.3187 | 0 | 0.00 | 0.3187 | 0.3187 | 0.3187 | 0 |
| 1737588900 | 0.3187 | -0.0024 | -0.75 | 0.314 | 0.3217999 | 0.31 | 316677 |
| 1737502500 | 0.3211 | -0.0009 | -0.28 | 0.3111999 | 0.3304 | 0.3026 | 720883 |
| 1737156900 | 0.322 | 0.007 | 2.22 | 0.3043 | 0.339 | 0.3005 | 1204994 |
| 1737070500 | 0.315 | 0.0048001 | 1.55 | 0.3 | 0.335 | 0.294 | 1461421 |
| 1736984100 | 0.3101999 | 0.0101999 | 3.40 | 0.34 | 0.4 | 0.301 | 30659319 |
| 1736897700 | 0.3 | -0.0222 | -6.89 | 0.3033 | 0.3264 | 0.2931 | 415700 |
| 1736811300 | 0.3222 | -0.0354 | -9.90 | 0.3495 | 0.3531 | 0.3138 | 508243 |
| 1736552100 | 0.3575999 | -0.0244 | -6.39 | 0.3782 | 0.384999 | 0.33 | 449847 |
| 1736379300 | 0.382 | -0.027178 | -6.64 | 0.3827999 | 0.3978999 | 0.3613 | 348789 |
| 1736292900 | 0.409178 | -0.014622 | -3.45 | 0.413401 | 0.42 | 0.4015 | 177733 |
| 1736206500 | 0.4238 | 0.003631 | 0.86 | 0.4202 | 0.43 | 0.4099999 | 258716 |
| 1735947300 | 0.420169 | 0.007969 | 1.93 | 0.3989 | 0.423 | 0.3989 | 447304 |
| 1735860900 | 0.4122 | -0.0101 | -2.39 | 0.4226 | 0.44 | 0.4099999 | 480574 |
| 1735688100 | 0.4223 | 0.0023 | 0.55 | 0.392 | 0.4365 | 0.3801 | 1064122 |
| 1735601700 | 0.42 | 0.0098 | 2.39 | 0.397 | 0.4297 | 0.38 | 909088 |
| 1735342500 | 0.4102 | 0.0432 | 11.77 | 0.3673 | 0.4263 | 0.3625 | 1503964 |
| 1735256100 | 0.367 | 0.0072 | 2.00 | 0.3518 | 0.3799 | 0.32 | 1019323 |
| 1735077840 | 0.3598 | -0.0602 | -14.33 | 0.3991 | 0.3991 | 0.3449999 | 896870 |
| 1734996900 | 0.42 | 0.0122 | 2.99 | 0.356 | 0.439 | 0.3415 | 4237848 |
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
