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 | -0.0925 | -16.6666666667 | 0.555 | 0.555 | 0.424 | 6461 | 0.52092726 | DE |
| 4 | 0.059 | 14.6220570012 | 0.4035 | 0.555 | 0.3525 | 3643 | 0.44927446 | DE |
| 12 | -1.4155 | -75.3727369542 | 1.878 | 2.34 | 0.3525 | 10404 | 0.80100288 | DE |
| 26 | -1.3515 | -74.5038588754 | 1.814 | 2.34 | 0.3525 | 7447 | 1.10218606 | DE |
| 52 | -1.9875 | -81.1224489796 | 2.45 | 3.68 | 0.3525 | 5660 | 1.60034951 | DE |
| 156 | -0.5315 | -53.4708249497 | 0.994 | 3.68 | 0.3525 | 6521 | 1.74114857 | DE |
| 260 | -0.5315 | -53.4708249497 | 0.994 | 3.68 | 0.3525 | 6521 | 1.74114857 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 0.424 | -0.084 | -16.54 | 0.424 | 0.424 | 0.424 | 77 |
| 1736544420 | 0.508 | 0 | 0.00 | 0.508 | 0.508 | 0.508 | 0 |
| 1736458020 | 0.508 | 0 | 0.00 | 0.508 | 0.508 | 0.508 | 0 |
| 1736371620 | 0.508 | -0.033 | -6.10 | 0.508 | 0.508 | 0.508 | 7860 |
| 1736285220 | 0.541 | 0 | 0.00 | 0.541 | 0.541 | 0.541 | 0 |
| 1736198820 | 0.541 | 0.051 | 10.41 | 0.555 | 0.555 | 0.541 | 5062 |
| 1735939620 | 0.49 | 0.053 | 12.13 | 0.49 | 0.49 | 0.49 | 1 |
| 1735853220 | 0.437 | 0.044 | 11.20 | 0.4265 | 0.4505 | 0.4265 | 4196 |
| 1735594020 | 0.393 | 0.0275 | 7.52 | 0.3935 | 0.3935 | 0.393 | 1474 |
| 1735334820 | 0.3655 | -0.0345 | -8.63 | 0.381 | 0.381 | 0.36 | 1447 |
| 1734989220 | 0.4 | -0.04 | -9.09 | 0.3835 | 0.4089999 | 0.3835 | 2550 |
| 1734730020 | 0.44 | 0.0085 | 1.97 | 0.375 | 0.44 | 0.375 | 2600 |
| 1734643620 | 0.4315 | -0.012 | -2.71 | 0.4104999 | 0.4315 | 0.4104999 | 2073 |
| 1734557220 | 0.4435 | 0.039 | 9.64 | 0.4755 | 0.4755 | 0.4435 | 2303 |
| 1734470820 | 0.4045 | 0.0085 | 2.15 | 0.4035 | 0.4045 | 0.3525 | 10505 |
| 1734384420 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1734125220 | 0.396 | -0.004 | -1.00 | 0.406 | 0.4215 | 0.389 | 3265 |
| 1734038820 | 0.4 | -0.0555 | -12.18 | 0.4535 | 0.4535 | 0.4 | 32677 |
| 1733952420 | 0.4555 | -0.0565 | -11.04 | 0.54 | 0.54 | 0.4555 | 900 |
| 1733866020 | 0.512 | -0.034 | -6.23 | 0.53 | 0.53 | 0.512 | 2400 |
| 1733779620 | 0.546 | 0.054 | 10.98 | 0.539 | 0.546 | 0.539 | 9200 |
| 1733520420 | 0.492 | -0.023 | -4.47 | 0.552 | 0.552 | 0.492 | 3500 |
| 1733434020 | 0.515 | 0.0275 | 5.64 | 0.489 | 0.522 | 0.47 | 2766 |
| 1733347620 | 0.4875 | -0.0565 | -10.39 | 0.531 | 0.531 | 0.4685 | 60324 |
| 1733261220 | 0.544 | -0.077 | -12.40 | 0.544 | 0.544 | 0.544 | 1500 |
| 1733174820 | 0.621 | -0.055 | -8.14 | 0.641 | 0.642 | 0.621 | 9849 |
| 1732915620 | 0.676 | 0 | 0.00 | 0.676 | 0.676 | 0.676 | 0 |
| 1732829220 | 0.676 | 0.038 | 5.96 | 0.676 | 0.676 | 0.676 | 140 |
| 1732742820 | 0.638 | -0.04 | -5.90 | 0.6929999 | 0.6929999 | 0.638 | 11625 |
| 1732656420 | 0.678 | 0.011 | 1.65 | 0.634 | 0.678 | 0.634 | 17000 |
| 1732570020 | 0.667 | 0.001 | 0.15 | 0.641 | 0.667 | 0.641 | 1586 |
| 1732310820 | 0.666 | -0.014 | -2.06 | 0.627 | 0.666 | 0.627 | 13900 |
| 1732224420 | 0.68 | -0.003 | -0.44 | 0.68 | 0.68 | 0.68 | 50 |
| 1732138020 | 0.683 | -0.027 | -3.80 | 0.683 | 0.683 | 0.683 | 2000 |
| 1732051620 | 0.71 | -0.023 | -3.14 | 0.71 | 0.71 | 0.71 | 500 |
| 1731965220 | 0.733 | -0.007 | -0.95 | 0.714 | 0.733 | 0.714 | 6382 |
| 1731705960 | 0.74 | -0.081 | -9.87 | 0.746 | 0.759 | 0.74 | 10549 |
| 1731619560 | 0.8209999 | 0.0449999 | 5.80 | 0.8209999 | 0.8209999 | 0.8209999 | 1000 |
| 1731533160 | 0.776 | -0.043 | -5.25 | 0.8189999 | 0.8189999 | 0.714 | 20700 |
| 1731446820 | 0.8189999 | 0.0339999 | 4.33 | 0.663 | 0.8189999 | 0.663 | 16998 |
| 1731360420 | 0.785 | -0.114 | -12.68 | 0.835 | 0.838 | 0.6899999 | 10198 |
| 1731101160 | 0.899 | 0 | 0.00 | 0.899 | 0.899 | 0.899 | 0 |
| 1731014760 | 0.899 | 0.012 | 1.35 | 0.949 | 0.969 | 0.863 | 7203 |
| 1730928360 | 0.887 | -1.283 | -59.12 | 1.552 | 1.6 | 0.887 | 144262 |
| 1730841960 | 2.17 | 0.03 | 1.40 | 2.2 | 2.2 | 2.145 | 1280 |
| 1730755560 | 2.14 | 0.06 | 2.64 | 2.22 | 2.22 | 2.14 | 1684 |
| 1730496360 | 2.085 | -0.03 | -1.18 | 2.04 | 2.085 | 2.04 | 8300 |
| 1730409960 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1730323560 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1730237160 | 2.11 | -0.14 | -6.22 | 2.145 | 2.145 | 2.11 | 7437 |
| 1730147220 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1729888020 | 2.25 | 0.04 | 1.81 | 2.205 | 2.34 | 2.205 | 1900 |
| 1729801560 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1729715160 | 2.21 | 0.15 | 7.02 | 2.18 | 2.2999999 | 2.18 | 11334 |
| 1729628760 | 2.065 | 0.19 | 9.84 | 2.065 | 2.065 | 2.065 | 1200 |
| 1729542360 | 1.88 | 0.03 | 1.62 | 1.878 | 1.88 | 1.878 | 4518 |
| 1729283160 | 1.85 | 0.05 | 2.78 | 1.85 | 1.85 | 1.85 | 2000 |
| 1729196760 | 1.8 | 0.13 | 7.53 | 1.76 | 1.8 | 1.76 | 160 |
| 1729110360 | 1.674 | 0.03 | 2.07 | 1.654 | 1.674 | 1.654 | 1064 |
| 1729023960 | 1.6399999 | -0.08 | -4.43 | 1.6399999 | 1.6399999 | 1.6399999 | 2440 |
| 1728937620 | 1.716 | -0.02 | -1.27 | 1.656 | 1.716 | 1.656 | 2003 |
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
