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 | -0.0209 | -4.35507397374 | 0.4799 | 0.57 | 0.3799 | 847409 | 0.46042698 | CS |
| 4 | -0.231 | -33.4782608696 | 0.69 | 0.6979 | 0.36 | 1606070 | 0.53995388 | CS |
| 12 | -0.0011 | -0.239078461204 | 0.4601 | 1.1 | 0.3502 | 6453964 | 0.63429774 | CS |
| 26 | -0.646 | -58.4615384615 | 1.105 | 1.47 | 0.3502 | 2826068 | 0.63357606 | CS |
| 52 | -1.011 | -68.7755102041 | 1.47 | 2.27 | 0.3502 | 1694980 | 0.8335656 | CS |
| 156 | -1.691 | -78.6511627907 | 2.15 | 2.27 | 0.3502 | 1704258 | 0.84366828 | CS |
| 260 | -1.691 | -78.6511627907 | 2.15 | 2.27 | 0.3502 | 1704258 | 0.84366828 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 0.428 | 0.012 | 2.88 | 0.425 | 0.48 | 0.4102 | 840725 |
| 1738625700 | 0.416 | -0.0564 | -11.94 | 0.44 | 0.4473 | 0.3799 | 1736604 |
| 1738366500 | 0.4724 | -0.0156 | -3.20 | 0.4609 | 0.5 | 0.459 | 543410 |
| 1738280100 | 0.488 | -0.034 | -6.51 | 0.53 | 0.5699999 | 0.4712 | 990120 |
| 1738193700 | 0.522 | 0.053 | 11.30 | 0.4799 | 0.525 | 0.46901 | 740941 |
| 1738107300 | 0.469 | -0.0544 | -10.39 | 0.52 | 0.5299 | 0.4201 | 1894310 |
| 1738020900 | 0.5234 | -0.0366 | -6.54 | 0.56 | 0.6 | 0.4901 | 2002101 |
| 1737761700 | 0.56 | 0.078 | 16.18 | 0.52 | 0.64 | 0.485 | 8549378 |
| 1737675300 | 0.482 | 0 | 0.00 | 0.482 | 0.482 | 0.482 | 0 |
| 1737588900 | 0.482 | -0.043 | -8.19 | 0.512 | 0.535 | 0.36 | 1206786 |
| 1737502500 | 0.525 | -0.0435 | -7.65 | 0.5594 | 0.56 | 0.51 | 1032417 |
| 1737156900 | 0.5685 | -0.0034 | -0.59 | 0.5719999 | 0.6 | 0.548882 | 571779 |
| 1737070500 | 0.5719 | -0.0271 | -4.52 | 0.5719999 | 0.6127 | 0.541 | 685761 |
| 1736984100 | 0.599 | 0.0351 | 6.22 | 0.599 | 0.64 | 0.578437 | 1017110 |
| 1736897700 | 0.5639 | 0.0527 | 10.31 | 0.5205999 | 0.599 | 0.5161 | 842483 |
| 1736811300 | 0.5112 | -0.0638 | -11.10 | 0.54 | 0.5495 | 0.502 | 1159732 |
| 1736552100 | 0.575 | -0.0851 | -12.89 | 0.6764 | 0.6899 | 0.56 | 1910785 |
| 1736379300 | 0.6601 | -0.0619 | -8.57 | 0.6902 | 0.698 | 0.6 | 2274173 |
| 1736292900 | 0.722 | -0.108 | -13.01 | 0.8199999 | 0.8199999 | 0.71 | 2793010 |
| 1736206500 | 0.83 | 0.171 | 25.95 | 0.74 | 1.1 | 0.7022 | 20537605 |
| 1735947300 | 0.659 | -0.027 | -3.94 | 0.7292 | 0.7292 | 0.6314999 | 1940061 |
| 1735860900 | 0.686 | 0.0146 | 2.17 | 0.7 | 0.7039 | 0.62155 | 3698560 |
| 1735688100 | 0.6714 | 0.0514 | 8.29 | 0.66 | 0.79 | 0.651 | 4855503 |
| 1735601700 | 0.62 | -0.156 | -20.10 | 0.72 | 0.7231 | 0.5664 | 4319236 |
| 1735342500 | 0.776 | 0.0535 | 7.40 | 0.8300999 | 0.8999 | 0.71 | 9844032 |
| 1735256100 | 0.7225 | 0.2825 | 64.20 | 0.45 | 0.7769 | 0.44 | 35702400 |
| 1735077840 | 0.44 | 0.0099 | 2.30 | 0.428 | 0.47 | 0.425 | 728810 |
| 1734996900 | 0.4301 | 0.0001 | 0.02 | 0.44 | 0.4499 | 0.406 | 1097310 |
| 1734737700 | 0.43 | -0.04 | -8.51 | 0.475 | 0.4983 | 0.4168 | 2971204 |
| 1734651300 | 0.47 | 0.0971 | 26.04 | 0.395 | 0.4872 | 0.36 | 6657457 |
| 1734564900 | 0.3729 | -0.0243 | -6.12 | 0.38 | 0.395 | 0.3502 | 1905049 |
| 1734478500 | 0.3972 | -0.1128 | -22.12 | 0.45 | 0.4522 | 0.3745 | 3525018 |
| 1734392100 | 0.51 | -0.1741 | -25.45 | 0.5659999 | 0.5699999 | 0.4401 | 6723585 |
| 1734132900 | 0.6841 | 0.1652 | 31.84 | 0.8552 | 0.92 | 0.6374 | 141525728 |
| 1734046500 | 0.5189 | 0.0779 | 17.66 | 0.4379 | 0.8423 | 0.4379 | 70666519 |
| 1733960100 | 0.441 | -0.0165 | -3.61 | 0.469 | 0.485 | 0.4243 | 113574 |
| 1733873700 | 0.4575 | 0.0075 | 1.67 | 0.46 | 0.47 | 0.420586 | 59928 |
| 1733787300 | 0.45 | -0.019 | -4.05 | 0.4549 | 0.47 | 0.4231 | 183878 |
| 1733528100 | 0.469 | 0.037 | 8.56 | 0.4445 | 0.47 | 0.4395 | 137886 |
| 1733441700 | 0.432 | -0.00915 | -2.07 | 0.4431 | 0.47 | 0.412 | 293598 |
| 1733355300 | 0.44115 | -0.02885 | -6.14 | 0.4601 | 0.48005 | 0.4099999 | 376935 |
| 1733268900 | 0.47 | -0.009 | -1.88 | 0.4826 | 0.5 | 0.44 | 171809 |
| 1733182500 | 0.479 | -0.09 | -15.82 | 0.5692 | 0.5692 | 0.4303 | 339224 |
| 1732917840 | 0.5689999 | 0.0179999 | 3.27 | 0.5699999 | 0.5799 | 0.515 | 89788 |
| 1732750500 | 0.551 | 0 | 0.00 | 0.5689999 | 0.58 | 0.51 | 243241 |
| 1732664100 | 0.551 | 0.0984 | 21.74 | 0.465 | 0.589 | 0.4405 | 587164 |
| 1732577700 | 0.4526 | 0.0201 | 4.65 | 0.421 | 0.4994 | 0.42 | 126612 |
| 1732318500 | 0.4325 | -0.0165 | -3.67 | 0.449 | 0.46 | 0.38 | 260114 |
| 1732232100 | 0.449 | 0.009 | 2.05 | 0.44 | 0.4492 | 0.4159 | 140559 |
| 1732145700 | 0.44 | 0.01 | 2.33 | 0.4109999 | 0.5151 | 0.402 | 178569 |
| 1732059300 | 0.43 | -0.0493 | -10.29 | 0.4468 | 0.477468 | 0.4084 | 147058 |
| 1731972900 | 0.4793 | -0.0006 | -0.13 | 0.517 | 0.517 | 0.43 | 318408 |
| 1731713700 | 0.4799 | 0.0323 | 7.22 | 0.56 | 0.5785 | 0.3505 | 2621707 |
| 1731627300 | 0.4476 | -0.0223 | -4.75 | 0.4576 | 0.4699 | 0.42 | 220236 |
| 1731540900 | 0.4699 | -0.0151 | -3.11 | 0.4704 | 0.4953 | 0.43 | 156705 |
| 1731454500 | 0.485 | 0.01 | 2.11 | 0.466 | 0.52 | 0.4375 | 117786 |
| 1731368100 | 0.475 | 0.025 | 5.56 | 0.45 | 0.52 | 0.43 | 285802 |
| 1731108900 | 0.45 | -0.129 | -22.28 | 0.55 | 0.55 | 0.395 | 2487841 |
| 1731022500 | 0.579 | 0.019 | 3.39 | 0.5432 | 0.62 | 0.5315 | 274109 |
| 1730936100 | 0.56 | -0.02 | -3.45 | 0.59 | 0.592 | 0.5101 | 202455 |
| 1730849700 | 0.58 | 0.0100001 | 1.75 | 0.611 | 0.64 | 0.56 | 80788 |
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
