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 | -0.032 | -3.62400906002 | 0.883 | 0.919 | 0.828 | 21745 | 0.8729685 | DE |
| 4 | -0.063 | -6.89277899344 | 0.914 | 0.929 | 0.786 | 20728 | 0.86712655 | DE |
| 12 | 0.091 | 11.9736842105 | 0.76 | 0.949 | 0.74 | 18400 | 0.86432427 | DE |
| 26 | 0.046 | 5.71428571429 | 0.805 | 0.949 | 0.692 | 18386 | 0.85890896 | DE |
| 52 | 0.102 | 13.6181575434 | 0.749 | 0.999 | 0.692 | 17309 | 0.83349685 | DE |
| 156 | 0.054 | 6.77540777917 | 0.797 | 0.999 | 0.692 | 15426 | 0.82839315 | DE |
| 260 | 0.054 | 6.77540777917 | 0.797 | 0.999 | 0.692 | 15426 | 0.82839315 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 0.88 | 0.017 | 1.97 | 0.892 | 0.892 | 0.88 | 38881 |
| 1731705960 | 0.863 | 0.004 | 0.47 | 0.828 | 0.863 | 0.828 | 3567 |
| 1731619560 | 0.859 | -0.011 | -1.26 | 0.852 | 0.87 | 0.841 | 18300 |
| 1731533160 | 0.87 | -0.006 | -0.68 | 0.899 | 0.919 | 0.864 | 21276 |
| 1731446820 | 0.876 | 0.014 | 1.62 | 0.883 | 0.895 | 0.866 | 26702 |
| 1731360420 | 0.862 | 0.061 | 7.62 | 0.8179999 | 0.862 | 0.8179999 | 53871 |
| 1731101220 | 0.801 | 0.007 | 0.88 | 0.789 | 0.827 | 0.789 | 7313 |
| 1731014760 | 0.794 | 0.008 | 1.02 | 0.8199999 | 0.8199999 | 0.791 | 7789 |
| 1730928360 | 0.786 | -0.019 | -2.36 | 0.8149999 | 0.8159999 | 0.786 | 8376 |
| 1730841960 | 0.805 | -0.013 | -1.59 | 0.805 | 0.805 | 0.805 | 4900 |
| 1730755560 | 0.8179999 | -0.013 | -1.56 | 0.811 | 0.846 | 0.803 | 15688 |
| 1730496360 | 0.831 | -0.014 | -1.66 | 0.831 | 0.831 | 0.831 | 1000 |
| 1730409960 | 0.845 | -0.015 | -1.74 | 0.869 | 0.87 | 0.812 | 8280 |
| 1730323560 | 0.86 | -0.013 | -1.49 | 0.887 | 0.888 | 0.86 | 82494 |
| 1730237160 | 0.873 | 0.026 | 3.07 | 0.839 | 0.873 | 0.839 | 24662 |
| 1730150760 | 0.847 | -0.01 | -1.17 | 0.874 | 0.874 | 0.847 | 2691 |
| 1729888020 | 0.857 | -0.005 | -0.58 | 0.885 | 0.904 | 0.857 | 7560 |
| 1729801560 | 0.862 | -0.057 | -6.20 | 0.889 | 0.919 | 0.862 | 17027 |
| 1729715160 | 0.919 | 0 | 0.00 | 0.929 | 0.929 | 0.9 | 2167 |
| 1729628760 | 0.919 | 0.023 | 2.57 | 0.914 | 0.919 | 0.879 | 62012 |
| 1729542360 | 0.896 | -0.004 | -0.44 | 0.909 | 0.919 | 0.887 | 45339 |
| 1729283160 | 0.9 | 0.013 | 1.47 | 0.894 | 0.9 | 0.894 | 3026 |
| 1729196760 | 0.887 | -0.012 | -1.33 | 0.899 | 0.899 | 0.856 | 1379 |
| 1729110360 | 0.899 | 0.03 | 3.45 | 0.899 | 0.899 | 0.899 | 409 |
| 1729023960 | 0.869 | -0.011 | -1.25 | 0.841 | 0.884 | 0.841 | 8684 |
| 1728937620 | 0.88 | 0.011 | 1.27 | 0.899 | 0.899 | 0.855 | 24407 |
| 1728678360 | 0.869 | 0.028 | 3.33 | 0.876 | 0.88 | 0.861 | 26052 |
| 1728591960 | 0.841 | -0.024 | -2.77 | 0.842 | 0.874 | 0.841 | 9865 |
| 1728505560 | 0.865 | -0.002 | -0.23 | 0.893 | 0.915 | 0.865 | 10842 |
| 1728419160 | 0.867 | 0.024 | 2.85 | 0.873 | 0.88 | 0.866 | 44090 |
| 1728332760 | 0.843 | -0.001 | -0.12 | 0.865 | 0.865 | 0.839 | 8711 |
| 1728073560 | 0.844 | -0.012 | -1.40 | 0.838 | 0.881 | 0.838 | 2556 |
| 1727987220 | 0.856 | -0.03 | -3.39 | 0.855 | 0.898 | 0.849 | 2392 |
| 1727900820 | 0.886 | -0.003 | -0.34 | 0.889 | 0.894 | 0.886 | 2656 |
| 1727814420 | 0.889 | 0.061 | 7.37 | 0.824 | 0.902 | 0.824 | 3095 |
| 1727728020 | 0.828 | -0.046 | -5.26 | 0.862 | 0.862 | 0.828 | 6349 |
| 1727468760 | 0.874 | -0.006 | -0.68 | 0.874 | 0.883 | 0.874 | 1464 |
| 1727382360 | 0.88 | -0.039 | -4.24 | 0.919 | 0.919 | 0.88 | 7103 |
| 1727295960 | 0.919 | -0.011 | -1.18 | 0.911 | 0.919 | 0.902 | 15284 |
| 1727209560 | 0.93 | 0.031 | 3.45 | 0.898 | 0.93 | 0.898 | 1496 |
| 1727123160 | 0.899 | -0.001 | -0.11 | 0.928 | 0.929 | 0.891 | 2892 |
| 1726864020 | 0.9 | 0 | 0.00 | 0.914 | 0.914 | 0.888 | 3245 |
| 1726777560 | 0.9 | -0.007 | -0.77 | 0.908 | 0.917 | 0.869 | 3500 |
| 1726691220 | 0.907 | 0.015 | 1.68 | 0.889 | 0.932 | 0.889 | 5561 |
| 1726604760 | 0.892 | -0.028 | -3.04 | 0.93 | 0.949 | 0.891 | 81051 |
| 1726518420 | 0.92 | -0.01 | -1.08 | 0.934 | 0.943 | 0.9 | 16955 |
| 1726259160 | 0.93 | 0.023 | 2.54 | 0.91 | 0.93 | 0.891 | 61502 |
| 1726172760 | 0.907 | 0.007 | 0.78 | 0.907 | 0.913 | 0.875 | 57882 |
| 1726086360 | 0.9 | 0.055 | 6.51 | 0.851 | 0.9 | 0.851 | 8970 |
| 1725999960 | 0.845 | 0 | 0.00 | 0.833 | 0.845 | 0.833 | 675 |
| 1725913620 | 0.845 | -0.02 | -2.31 | 0.847 | 0.847 | 0.841 | 3426 |
| 1725654360 | 0.865 | 0.0510001 | 6.27 | 0.843 | 0.865 | 0.8199999 | 13382 |
| 1725567960 | 0.8139999 | -0.009 | -1.09 | 0.811 | 0.875 | 0.811 | 41037 |
| 1725481560 | 0.823 | 0.03 | 3.78 | 0.85 | 0.85 | 0.8189999 | 22832 |
| 1725395160 | 0.793 | 0.019 | 2.45 | 0.776 | 0.83 | 0.746 | 95815 |
| 1725308760 | 0.774 | -0.002 | -0.26 | 0.76 | 0.774 | 0.745 | 26027 |
| 1725049560 | 0.776 | 0.025 | 3.33 | 0.781 | 0.781 | 0.776 | 4000 |
| 1724963160 | 0.751 | 0.011 | 1.49 | 0.751 | 0.751 | 0.751 | 3000 |
| 1724876760 | 0.74 | -0.018 | -2.37 | 0.755 | 0.783 | 0.74 | 11400 |
| 1724790420 | 0.758 | -0.021 | -2.70 | 0.76 | 0.801 | 0.758 | 1101 |
| 1724704020 | 0.779 | -0.001 | -0.13 | 0.798 | 0.8 | 0.756 | 11555 |
| 1724444820 | 0.78 | 0.005 | 0.65 | 0.783 | 0.783 | 0.743 | 447 |
| 1724358420 | 0.775 | -0.013 | -1.65 | 0.788 | 0.789 | 0.758 | 7905 |
| 1724271960 | 0.788 | 0.008 | 1.03 | 0.786 | 0.788 | 0.763 | 16266 |
| 1724185560 | 0.78 | 0.011 | 1.43 | 0.8 | 0.83 | 0.78 | 34039 |
| 1724099220 | 0.769 | 0.035 | 4.77 | 0.721 | 0.769 | 0.721 | 3264 |
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
