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 | -0.074 | -17.4322732627 | 0.4245 | 0.445 | 0.3505 | 19833 | 0.37345118 | DE |
| 4 | -0.3045 | -46.4885496183 | 0.655 | 0.655 | 0.3505 | 32650 | 0.48721365 | DE |
| 12 | -0.3665 | -51.1157601116 | 0.717 | 0.988 | 0.3505 | 21770 | 0.57840849 | DE |
| 26 | -0.2955 | -45.7430340557 | 0.646 | 0.988 | 0.3505 | 14750 | 0.6062126 | DE |
| 52 | -0.393 | -52.8581035642 | 0.7435 | 1.24 | 0.3505 | 16284 | 0.7139055 | DE |
| 156 | -0.474 | -57.4893875076 | 0.8245 | 1.24 | 0.3505 | 13495 | 0.72031163 | DE |
| 260 | -0.474 | -57.4893875076 | 0.8245 | 1.24 | 0.3505 | 13495 | 0.72031163 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.3605 | -0.012 | -3.22 | 0.3995 | 0.3995 | 0.3505 | 13008 |
| 1740605220 | 0.3725 | 0.0025 | 0.68 | 0.4045 | 0.4045 | 0.3725 | 3223 |
| 1740518820 | 0.37 | -0.0295 | -7.38 | 0.38 | 0.3995 | 0.36 | 70948 |
| 1740432420 | 0.3995 | -0.0255 | -6.00 | 0.444 | 0.445 | 0.376 | 7901 |
| 1740173220 | 0.425 | 0.0475 | 12.58 | 0.4245 | 0.4255 | 0.4155 | 4085 |
| 1740086820 | 0.3775 | -0.022 | -5.51 | 0.3945 | 0.3945 | 0.3645 | 34113 |
| 1740000420 | 0.3995 | -0.023 | -5.44 | 0.3975 | 0.4155 | 0.3975 | 4977 |
| 1739914020 | 0.4225 | -0.042 | -9.04 | 0.4595 | 0.4595 | 0.405 | 6931 |
| 1739827620 | 0.4645 | 0.017 | 3.80 | 0.47 | 0.47 | 0.4645 | 14918 |
| 1739568420 | 0.4475 | -0.0255 | -5.39 | 0.4665 | 0.4665 | 0.4295 | 8037 |
| 1739482020 | 0.473 | 0.021 | 4.65 | 0.4255 | 0.4855 | 0.4245 | 30058 |
| 1739395620 | 0.452 | -0.0075 | -1.63 | 0.4665 | 0.4665 | 0.4395 | 30747 |
| 1739309220 | 0.4595 | -0.0055 | -1.18 | 0.4995 | 0.4995 | 0.4595 | 5070 |
| 1739222820 | 0.465 | -0.035 | -7.00 | 0.5 | 0.5 | 0.4645 | 29229 |
| 1738963620 | 0.5 | -0.039 | -7.24 | 0.4995 | 0.518 | 0.48 | 32681 |
| 1738877220 | 0.539 | -0.025 | -4.43 | 0.553 | 0.553 | 0.538 | 1883 |
| 1738790820 | 0.5639999 | 0.0159999 | 2.92 | 0.536 | 0.5679999 | 0.527 | 25720 |
| 1738704420 | 0.548 | 0.0675 | 14.05 | 0.4885 | 0.548 | 0.4775 | 100879 |
| 1738618020 | 0.4805 | -0.0885 | -15.55 | 0.5699999 | 0.5749999 | 0.434 | 95498 |
| 1738358820 | 0.5689999 | -0.091 | -13.79 | 0.655 | 0.655 | 0.551 | 133097 |
| 1738272420 | 0.66 | -0.14 | -17.50 | 0.834 | 0.988 | 0.633 | 298189 |
| 1738186020 | 0.8 | 0.14 | 21.21 | 0.673 | 0.805 | 0.67 | 61602 |
| 1738099620 | 0.66 | 0.023 | 3.61 | 0.64 | 0.66 | 0.64 | 7660 |
| 1738013220 | 0.637 | -0.013 | -2.00 | 0.633 | 0.637 | 0.618 | 14485 |
| 1737754020 | 0.65 | -0.005 | -0.76 | 0.673 | 0.673 | 0.637 | 17205 |
| 1737667620 | 0.655 | -0.048 | -6.83 | 0.643 | 0.671 | 0.643 | 4400 |
| 1737581220 | 0.703 | 0.0140001 | 2.03 | 0.704 | 0.704 | 0.703 | 220 |
| 1737494820 | 0.6889999 | 0.0139999 | 2.07 | 0.681 | 0.6939999 | 0.665 | 4906 |
| 1737408420 | 0.675 | -0.005 | -0.74 | 0.686 | 0.686 | 0.655 | 7958 |
| 1737149220 | 0.68 | -0.005 | -0.73 | 0.699 | 0.699 | 0.671 | 13518 |
| 1737062820 | 0.685 | -0.011 | -1.58 | 0.6879999 | 0.6879999 | 0.684 | 20700 |
| 1736976420 | 0.6959999 | -0.021 | -2.93 | 0.71 | 0.711 | 0.671 | 7570 |
| 1736890020 | 0.717 | -0.003 | -0.42 | 0.741 | 0.741 | 0.717 | 1025 |
| 1736803620 | 0.72 | -0.012 | -1.64 | 0.74 | 0.74 | 0.72 | 10149 |
| 1736544420 | 0.732 | 0.004 | 0.55 | 0.732 | 0.732 | 0.732 | 1750 |
| 1736458020 | 0.728 | -0.011 | -1.49 | 0.728 | 0.728 | 0.728 | 1300 |
| 1736371620 | 0.739 | 0.02 | 2.78 | 0.739 | 0.739 | 0.739 | 2000 |
| 1736285220 | 0.719 | -0.012 | -1.64 | 0.707 | 0.719 | 0.706 | 952 |
| 1736198820 | 0.731 | -0.075 | -9.31 | 0.785 | 0.8 | 0.731 | 10820 |
| 1735939620 | 0.806 | 0.103 | 14.65 | 0.714 | 0.806 | 0.714 | 12396 |
| 1735853220 | 0.703 | 0.0060001 | 0.86 | 0.677 | 0.703 | 0.676 | 4615 |
| 1735594020 | 0.6969999 | 0.007 | 1.01 | 0.6969999 | 0.6969999 | 0.669 | 784 |
| 1735334820 | 0.6899999 | 0.0199999 | 2.99 | 0.7 | 0.702 | 0.6899999 | 930 |
| 1734989220 | 0.67 | -0.01 | -1.47 | 0.669 | 0.67 | 0.669 | 793 |
| 1734730020 | 0.68 | -0.004 | -0.58 | 0.668 | 0.703 | 0.668 | 1168 |
| 1734643620 | 0.684 | -0.023 | -3.25 | 0.698 | 0.698 | 0.68 | 13387 |
| 1734557220 | 0.707 | 0.004 | 0.57 | 0.6899999 | 0.72 | 0.6899999 | 3974 |
| 1734470820 | 0.703 | 0.0060001 | 0.86 | 0.68 | 0.703 | 0.68 | 1820 |
| 1734384420 | 0.6969999 | -0.013 | -1.83 | 0.6939999 | 0.703 | 0.6939999 | 1168 |
| 1734125220 | 0.71 | -0.005 | -0.70 | 0.685 | 0.71 | 0.685 | 6500 |
| 1734038820 | 0.715 | -0.026 | -3.51 | 0.715 | 0.715 | 0.715 | 3000 |
| 1733952420 | 0.741 | -0.004 | -0.54 | 0.724 | 0.748 | 0.724 | 1480 |
| 1733866020 | 0.745 | 0.009 | 1.22 | 0.759 | 0.759 | 0.745 | 156 |
| 1733779620 | 0.736 | -0.034 | -4.42 | 0.75 | 0.789 | 0.736 | 4050 |
| 1733520420 | 0.77 | 0.056 | 7.84 | 0.717 | 0.77 | 0.717 | 1706 |
| 1733434020 | 0.714 | -0.036 | -4.80 | 0.75 | 0.75 | 0.714 | 526 |
| 1733347620 | 0.75 | 0.006 | 0.81 | 0.759 | 0.759 | 0.73 | 1425 |
| 1733261220 | 0.744 | 0.039 | 5.53 | 0.703 | 0.765 | 0.703 | 10707 |
| 1733174820 | 0.705 | -0.011 | -1.54 | 0.68 | 0.711 | 0.663 | 13735 |
| 1732915620 | 0.716 | -0.017 | -2.32 | 0.743 | 0.76 | 0.6899999 | 22813 |
| 1732829220 | 0.733 | -0.035 | -4.56 | 0.77 | 0.77 | 0.706 | 42776 |
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
