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 | 0.24 | 27.5862068966 | 0.87 | 1.35 | 0.82 | 2410777 | 1.22419856 | CS |
| 4 | 0.2199 | 24.7050893158 | 0.8901 | 1.35 | 0.8 | 1016400 | 1.10592993 | CS |
| 12 | 0.43 | 63.2352941176 | 0.68 | 1.35 | 0.6354 | 656592 | 0.95781437 | CS |
| 26 | 0.13 | 13.2653061224 | 0.98 | 1.35 | 0.6354 | 715493 | 0.91980269 | CS |
| 52 | -1.14 | -50.6666666667 | 2.25 | 3.1399 | 0.6354 | 522936 | 1.18411817 | CS |
| 156 | -10.56 | -90.4884318766 | 11.67 | 12.73 | 0.6354 | 265232 | 2.41841824 | CS |
| 260 | -40.91 | -97.3584007615 | 42.02 | 63.62 | 0.6354 | 242001 | 6.23538325 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1.11 | -0.08 | -6.72 | 1.23 | 1.23 | 1.05 | 815862 |
| 1735601700 | 1.19 | -0.08 | -6.30 | 1.3196 | 1.35 | 1.1 | 1758154 |
| 1735342500 | 1.27 | 0.43 | 51.55 | 0.99 | 1.27 | 0.92 | 6674468 |
| 1735256100 | 0.838 | -0.0365 | -4.17 | 0.87 | 0.8745 | 0.8199999 | 394625 |
| 1735077840 | 0.8745 | 0.0064 | 0.74 | 0.86 | 0.8897 | 0.8473 | 266065 |
| 1734996900 | 0.8681 | 0.0008 | 0.09 | 0.851 | 0.87 | 0.8192 | 197442 |
| 1734737700 | 0.8673 | -0.0194 | -2.19 | 0.877499 | 0.8817 | 0.8443 | 228726 |
| 1734651300 | 0.8867 | -0.0033 | -0.37 | 0.8979 | 0.9 | 0.8300999 | 252086 |
| 1734564900 | 0.89 | -0.0863 | -8.84 | 0.9719 | 0.99 | 0.87 | 380742 |
| 1734478500 | 0.9763 | -0.0437 | -4.28 | 1.03 | 1.03 | 0.951 | 296591 |
| 1734392100 | 1.02 | 0.03 | 2.91 | 1 | 1.03 | 0.9645 | 435775 |
| 1734132900 | 0.9912 | 0.0131 | 1.34 | 1.0063 | 1.01 | 0.9423 | 274869 |
| 1734046500 | 0.9781 | -0.0017 | -0.17 | 0.98 | 1.02 | 0.92 | 644195 |
| 1733960100 | 0.9798 | -0.0302 | -2.99 | 1.0105 | 1.04 | 0.94 | 608182 |
| 1733873700 | 1.01 | -0.03 | -2.88 | 1.0303 | 1.04 | 0.9062 | 1135811 |
| 1733787300 | 1.04 | 0.22 | 26.89 | 0.8899 | 1.1 | 0.870001 | 2971950 |
| 1733528100 | 0.8196 | -0.0254 | -3.01 | 0.87 | 0.8704 | 0.8 | 712553 |
| 1733441700 | 0.845 | -0.0493 | -5.51 | 0.8901 | 0.916 | 0.8274 | 247096 |
| 1733355300 | 0.8943 | -0.0116 | -1.28 | 0.94 | 0.9506 | 0.8699 | 387905 |
| 1733268900 | 0.9059 | 0.0369 | 4.25 | 0.88 | 0.9095 | 0.851 | 455525 |
| 1733182500 | 0.869 | 0.0369001 | 4.43 | 0.85 | 0.8989 | 0.832 | 499017 |
| 1732917840 | 0.8320999 | 0.0406999 | 5.14 | 0.798 | 0.8396 | 0.7951 | 197593 |
| 1732750500 | 0.7914 | -0.0086 | -1.08 | 0.8005 | 0.826 | 0.7601 | 336538 |
| 1732664100 | 0.8 | -0.0169 | -2.07 | 0.81 | 0.8309 | 0.7709 | 375546 |
| 1732577700 | 0.8169 | 0.0269 | 3.41 | 0.81 | 0.8559 | 0.8 | 397849 |
| 1732318500 | 0.79 | -0.0061 | -0.77 | 0.7774 | 0.8031 | 0.77 | 425526 |
| 1732232100 | 0.7961 | 0.0013001 | 0.16 | 0.7897 | 0.8062 | 0.7537 | 350585 |
| 1732145700 | 0.7947999 | 0.0295999 | 3.87 | 0.7653 | 0.8169999 | 0.755 | 203862 |
| 1732059300 | 0.7652 | -0.0163 | -2.09 | 0.7726 | 0.7848 | 0.7201999 | 339384 |
| 1731972900 | 0.7815 | -0.0824 | -9.54 | 0.865 | 0.889899 | 0.7702 | 324663 |
| 1731713700 | 0.8639 | -0.0334 | -3.72 | 0.9277 | 0.9277 | 0.84 | 356598 |
| 1731627300 | 0.8973 | -0.0615 | -6.41 | 0.97 | 0.97 | 0.88 | 366653 |
| 1731540900 | 0.9588 | -0.0309 | -3.12 | 0.99 | 1 | 0.9401 | 514476 |
| 1731454500 | 0.9897 | -0.0203 | -2.01 | 1.03 | 1.05 | 0.97 | 450502 |
| 1731368100 | 1.01 | 0.05 | 5.43 | 1.02 | 1.0599 | 0.9802 | 1255966 |
| 1731108900 | 0.958 | 0.1239001 | 14.85 | 0.8330999 | 0.9742 | 0.81 | 792466 |
| 1731022500 | 0.8340999 | -0.0259 | -3.01 | 0.8466 | 0.8559 | 0.8103 | 394067 |
| 1730936100 | 0.86 | 0.08 | 10.26 | 0.8 | 0.86 | 0.7709 | 663845 |
| 1730849700 | 0.78 | 0 | 0.00 | 0.78415 | 0.8199 | 0.76 | 172671 |
| 1730763300 | 0.78 | -0.0248 | -3.08 | 0.7874 | 0.825 | 0.7501 | 728415 |
| 1730500500 | 0.8048 | -0.035 | -4.17 | 0.83 | 0.8715 | 0.8 | 445183 |
| 1730414100 | 0.8398 | 0.0414 | 5.19 | 0.8199999 | 0.9124 | 0.79 | 2433599 |
| 1730327700 | 0.7984 | 0.0584 | 7.89 | 0.74 | 0.8289 | 0.74 | 1089480 |
| 1730241300 | 0.74 | 0.015 | 2.07 | 0.7211 | 0.7811 | 0.7201 | 659195 |
| 1730154900 | 0.725 | -0.0018 | -0.25 | 0.7489 | 0.78 | 0.7129 | 422801 |
| 1729895700 | 0.7268 | 0.0285 | 4.08 | 0.6959999 | 0.7488 | 0.6959999 | 224943 |
| 1729809300 | 0.6983 | -0.0042 | -0.60 | 0.7013 | 0.72 | 0.680766 | 177094 |
| 1729722900 | 0.7025 | -0.0083 | -1.17 | 0.718 | 0.7492 | 0.6909999 | 351482 |
| 1729636500 | 0.7108 | 0.0326 | 4.81 | 0.671 | 0.7161999 | 0.671 | 359924 |
| 1729550100 | 0.6782 | -0.0118 | -1.71 | 0.7 | 0.73 | 0.6707 | 192791 |
| 1729290900 | 0.6899999 | -0.0269 | -3.75 | 0.71 | 0.73 | 0.6826 | 280383 |
| 1729204500 | 0.7169 | 0.0416 | 6.16 | 0.6899999 | 0.7301 | 0.6764 | 632461 |
| 1729118100 | 0.6753 | 0.031 | 4.81 | 0.66 | 0.6899 | 0.646 | 345541 |
| 1729031700 | 0.6443 | -0.0202 | -3.04 | 0.6676 | 0.6778 | 0.6354 | 629353 |
| 1728945300 | 0.6645 | -0.0056 | -0.84 | 0.6685 | 0.6899 | 0.6599 | 363230 |
| 1728686100 | 0.6701 | 0.0154001 | 2.35 | 0.6677999 | 0.6857 | 0.6633 | 264553 |
| 1728599700 | 0.6546999 | -0.0153 | -2.28 | 0.68 | 0.68 | 0.651 | 268907 |
| 1728513300 | 0.67 | -0.011 | -1.62 | 0.68 | 0.6932 | 0.666 | 344891 |
| 1728426900 | 0.681 | -0.0091 | -1.32 | 0.71 | 0.72835 | 0.6723 | 378902 |
| 1728340500 | 0.6901 | 0.0188 | 2.80 | 0.68 | 0.75 | 0.6652 | 1092295 |
| 1728081300 | 0.6713 | 0.0103 | 1.56 | 0.6831 | 0.6879999 | 0.662 | 289998 |
| 1727994900 | 0.661 | 0.0015 | 0.23 | 0.682 | 0.71 | 0.655 | 452849 |
| 1727908500 | 0.6595 | 0.0215 | 3.37 | 0.6562 | 0.7199 | 0.65 | 689166 |
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
