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 | -0.1817999 | -16.1456408655 | 1.1259999 | 1.19 | 0.9186 | 19639 | 1.07580086 | DE |
| 4 | 0.179 | 23.392577104 | 0.7652 | 1.241 | 0.738 | 20136 | 0.97124026 | DE |
| 12 | 0.2228 | 30.884391461 | 0.7214 | 1.241 | 0.7012 | 12599 | 0.90105095 | DE |
| 26 | -0.2258 | -19.2991452991 | 1.17 | 2.06 | 0.7012 | 6579 | 0.98370315 | DE |
| 52 | -0.4428 | -31.9250180245 | 1.387 | 2.06 | 0.7012 | 4404 | 1.00704469 | DE |
| 156 | -1.3197999 | -58.2950511614 | 2.2639999 | 2.35 | 0.7012 | 3312 | 1.09888175 | DE |
| 260 | -1.3197999 | -58.2950511614 | 2.2639999 | 2.35 | 0.7012 | 3312 | 1.09888175 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.0349999 | -0.03 | -2.50 | 1.036 | 1.044 | 1.0349999 | 1400 |
| 1740605220 | 1.0615 | -0.03 | -2.88 | 1.081 | 1.0874999 | 1.0615 | 42910 |
| 1740518820 | 1.093 | 0.05 | 4.54 | 1.086 | 1.093 | 1.086 | 17333 |
| 1740432420 | 1.0455 | -0.13 | -11.02 | 1.0945 | 1.1005 | 1.0455 | 25121 |
| 1740173220 | 1.175 | -0.02 | -1.26 | 1.1259999 | 1.19 | 1.1259999 | 11430 |
| 1740086820 | 1.19 | 0.09 | 8.23 | 1.1325 | 1.241 | 1.1265 | 35645 |
| 1740000420 | 1.0994999 | 0.05 | 5.27 | 1.1075 | 1.1075 | 1.0705 | 93136 |
| 1739914020 | 1.0445 | 0 | 0.38 | 1.0055 | 1.0794999 | 1.0055 | 16183 |
| 1739827620 | 1.0405 | 0.11 | 11.28 | 0.963 | 1.0415 | 0.963 | 1360 |
| 1739568420 | 0.935 | 0.1512 | 19.29 | 0.8618 | 0.935 | 0.86 | 12444 |
| 1739482020 | 0.7838 | 0.028 | 3.70 | 0.7838 | 0.7838 | 0.7838 | 181 |
| 1739395620 | 0.7558 | -0.0236 | -3.03 | 0.7558 | 0.7558 | 0.7558 | 6500 |
| 1739309220 | 0.7794 | 0.01 | 1.30 | 0.7794 | 0.7794 | 0.7794 | 6500 |
| 1739222820 | 0.7694 | -0.006 | -0.77 | 0.7714 | 0.7714 | 0.7694 | 8150 |
| 1738963620 | 0.7754 | 0.0152 | 2.00 | 0.7738 | 0.7754 | 0.7484 | 41247 |
| 1738877220 | 0.7602 | 0.0222 | 3.01 | 0.739 | 0.7602 | 0.739 | 4715 |
| 1738790820 | 0.738 | -0.0134 | -1.78 | 0.76 | 0.76 | 0.738 | 25750 |
| 1738704420 | 0.7514 | -0.0032 | -0.42 | 0.7422 | 0.7724 | 0.7422 | 8159 |
| 1738618020 | 0.7546 | -0.0112 | -1.46 | 0.782 | 0.782 | 0.7512 | 43386 |
| 1738358820 | 0.7658 | 0.003 | 0.39 | 0.7652 | 0.766 | 0.7652 | 1175 |
| 1738272420 | 0.7628 | 0 | 0.00 | 0.7635999 | 0.7946 | 0.7618 | 5918 |
| 1738186020 | 0.7628 | 0.008 | 1.06 | 0.7562 | 0.7942 | 0.7562 | 1652 |
| 1738099620 | 0.7548 | 0.0148 | 2.00 | 0.7704 | 0.7718 | 0.7548 | 6650 |
| 1738013220 | 0.74 | -0.001 | -0.13 | 0.7334 | 0.74 | 0.7334 | 1008 |
| 1737754020 | 0.741 | 0 | 0.00 | 0.741 | 0.741 | 0.741 | 0 |
| 1737667620 | 0.741 | -0.009 | -1.20 | 0.7736 | 0.7736 | 0.741 | 38 |
| 1737581220 | 0.75 | -0.028 | -3.60 | 0.75 | 0.75 | 0.75 | 400 |
| 1737494820 | 0.778 | 0.008 | 1.04 | 0.778 | 0.778 | 0.778 | 50 |
| 1737408420 | 0.77 | 0.013 | 1.72 | 0.78 | 0.78 | 0.77 | 1800 |
| 1737149220 | 0.757 | 0.0062 | 0.83 | 0.757 | 0.757 | 0.757 | 250 |
| 1737062820 | 0.7508 | -0.0088 | -1.16 | 0.7508 | 0.7508 | 0.7508 | 1 |
| 1736976420 | 0.7596 | -0.0002 | -0.03 | 0.7822 | 0.7822 | 0.7524 | 534 |
| 1736890020 | 0.7598 | -0.0284 | -3.60 | 0.7598 | 0.7598 | 0.7598 | 25 |
| 1736803620 | 0.7882 | 0 | 0.00 | 0.7882 | 0.7882 | 0.7882 | 0 |
| 1736544420 | 0.7882 | 0.0212 | 2.76 | 0.7882 | 0.7882 | 0.7882 | 3000 |
| 1736458020 | 0.767 | 0 | 0.00 | 0.767 | 0.767 | 0.767 | 0 |
| 1736371620 | 0.767 | 0 | 0.00 | 0.767 | 0.767 | 0.767 | 0 |
| 1736285220 | 0.767 | -0.025 | -3.16 | 0.7946 | 0.7967999 | 0.763 | 2578 |
| 1736198820 | 0.792 | 0.0018 | 0.23 | 0.792 | 0.792 | 0.792 | 5000 |
| 1735939620 | 0.7902 | 0.0406 | 5.42 | 0.7902 | 0.7902 | 0.7902 | 5063 |
| 1735853220 | 0.7496 | -0.0482 | -6.04 | 0.7463999 | 0.777 | 0.746 | 754 |
| 1735594020 | 0.7978 | -0.0074 | -0.92 | 0.803 | 0.803 | 0.75 | 13841 |
| 1735334820 | 0.8052 | 0.0096 | 1.21 | 0.8002 | 0.8344 | 0.8002 | 2325 |
| 1734989220 | 0.7956 | 0.0136 | 1.74 | 0.7974 | 0.8282 | 0.7947999 | 1649 |
| 1734730020 | 0.782 | -0.0126 | -1.59 | 0.7772 | 0.782 | 0.7772 | 835 |
| 1734643620 | 0.7946 | 0.0162 | 2.08 | 0.7924 | 0.7946 | 0.7924 | 150 |
| 1734557220 | 0.7784 | -0.0124 | -1.57 | 0.7736 | 0.7784 | 0.7736 | 5001 |
| 1734470820 | 0.7907999 | -0.1042 | -11.64 | 0.8162 | 0.8194 | 0.785 | 23040 |
| 1734384420 | 0.895 | -0.042 | -4.48 | 0.8938 | 0.895 | 0.8936 | 1856 |
| 1734125220 | 0.937 | 0.1208 | 14.80 | 0.925 | 0.937 | 0.925 | 9290 |
| 1734038820 | 0.8162 | 0.0436 | 5.64 | 0.8216 | 0.8418 | 0.8162 | 22730 |
| 1733952420 | 0.7726 | 0.0174 | 2.30 | 0.7734 | 0.7838 | 0.7726 | 18984 |
| 1733866020 | 0.7552 | -0.0302 | -3.85 | 0.74 | 0.775 | 0.7278 | 27535 |
| 1733779620 | 0.7854 | 0.0218001 | 2.85 | 0.7012 | 0.7854 | 0.7012 | 4629 |
| 1733520420 | 0.7635999 | -1.0559 | -58.03 | 0.7214 | 0.7635999 | 0.7176 | 73236 |
| 1733434020 | 1.8195 | 0 | 0.00 | 1.8195 | 1.8195 | 1.8195 | 0 |
| 1733347620 | 1.8195 | 0 | 0.00 | 1.8195 | 1.8195 | 1.8195 | 0 |
| 1733261220 | 1.8195 | 0.03 | 1.56 | 1.8 | 1.823 | 1.768 | 2501 |
| 1733174820 | 1.7915 | -0.04 | -2.08 | 1.85 | 1.85 | 1.79 | 201 |
| 1732915620 | 1.8295 | 0.05 | 2.55 | 1.776 | 1.8295 | 1.776 | 1750 |
| 1732829220 | 1.784 | 0.01 | 0.79 | 1.784 | 1.784 | 1.784 | 1400 |
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
