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 | 0.0522 | 8.42207163601 | 0.6198 | 0.6826 | 0.6014 | 26158 | 0.65775637 | DE |
| 4 | 0.0098 | 1.4799154334 | 0.6622 | 0.6832 | 0.5911999 | 38703 | 0.64040251 | DE |
| 12 | -0.2082 | -23.6537150648 | 0.8802 | 0.9066 | 0.5911999 | 32130 | 0.73696449 | DE |
| 26 | 0.1398 | 26.2683201804 | 0.5322 | 0.9458 | 0.4997 | 61744 | 0.7420519 | DE |
| 52 | 0.312 | 86.6666666667 | 0.36 | 0.9458 | 0.3201 | 62541 | 0.58806908 | DE |
| 156 | 0.1899 | 39.3901680149 | 0.4821 | 0.9458 | 0.3145 | 55282 | 0.54352096 | DE |
| 260 | 0.1899 | 39.3901680149 | 0.4821 | 0.9458 | 0.3145 | 55282 | 0.54352096 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 0.6808 | 0.0120001 | 1.79 | 0.6794 | 0.6826 | 0.6794 | 5150 |
| 1740518820 | 0.6687999 | 0.0489999 | 7.91 | 0.6575999 | 0.68 | 0.657 | 99054 |
| 1740432420 | 0.6198 | 0.0098 | 1.61 | 0.6178 | 0.6248 | 0.6153999 | 3524 |
| 1740173220 | 0.61 | -0.004 | -0.65 | 0.6046 | 0.6132 | 0.6014 | 17450 |
| 1740086820 | 0.614 | -0.0146 | -2.32 | 0.6198 | 0.6206 | 0.614 | 5610 |
| 1740000420 | 0.6286 | 0.0034 | 0.54 | 0.63 | 0.6302 | 0.6286 | 142156 |
| 1739914020 | 0.6252 | 0.0048001 | 0.77 | 0.6318 | 0.632 | 0.6252 | 9307 |
| 1739827620 | 0.6203999 | -0.0094 | -1.49 | 0.62 | 0.6334 | 0.6198 | 44161 |
| 1739568420 | 0.6298 | -0.009 | -1.41 | 0.6253999 | 0.638 | 0.6226 | 37297 |
| 1739482020 | 0.6388 | -0.0358 | -5.31 | 0.6272 | 0.6388 | 0.6253999 | 43205 |
| 1739395620 | 0.6746 | 0.0286 | 4.43 | 0.665 | 0.6746 | 0.6402 | 101277 |
| 1739309220 | 0.646 | 0.0034001 | 0.53 | 0.6492 | 0.6492 | 0.6374 | 18707 |
| 1739222820 | 0.6425999 | -0.0018 | -0.28 | 0.6554 | 0.6558 | 0.6424 | 6759 |
| 1738963620 | 0.6444 | 0.0118 | 1.87 | 0.6402 | 0.6548 | 0.633 | 29140 |
| 1738877220 | 0.6326 | 0.0326 | 5.43 | 0.6202 | 0.635 | 0.6112 | 45589 |
| 1738790820 | 0.6 | -0.0172 | -2.79 | 0.5984 | 0.6051999 | 0.5911999 | 30291 |
| 1738704420 | 0.6172 | -0.0362 | -5.54 | 0.618 | 0.631 | 0.61 | 89685 |
| 1738618020 | 0.6534 | -0.0244 | -3.60 | 0.66 | 0.66 | 0.6422 | 34782 |
| 1738358820 | 0.6778 | 0.0002 | 0.03 | 0.6652 | 0.6778 | 0.6652 | 2796 |
| 1738272420 | 0.6776 | 0.0084 | 1.26 | 0.6622 | 0.6832 | 0.6622 | 8118 |
| 1738186020 | 0.6692 | -0.0084 | -1.24 | 0.6602 | 0.6778 | 0.6602 | 12545 |
| 1738099620 | 0.6776 | 0.004 | 0.59 | 0.6702 | 0.6782 | 0.661 | 5361 |
| 1738013220 | 0.6736 | -0.0686 | -9.24 | 0.6872 | 0.6872 | 0.6702 | 48865 |
| 1737754020 | 0.7422 | -0.0214 | -2.80 | 0.7448 | 0.76 | 0.7422 | 3504 |
| 1737667620 | 0.7635999 | -0.0002 | -0.03 | 0.7698 | 0.7698 | 0.7502 | 8142 |
| 1737581220 | 0.7638 | 0.0008 | 0.10 | 0.7514 | 0.7648 | 0.7514 | 7788 |
| 1737494820 | 0.763 | -0.0002 | -0.03 | 0.7632 | 0.7748 | 0.763 | 31861 |
| 1737408420 | 0.7632 | 0.0134 | 1.79 | 0.7602 | 0.7798 | 0.7602 | 16571 |
| 1737149220 | 0.7498 | -0.0042 | -0.56 | 0.7598 | 0.7678 | 0.7498 | 15128 |
| 1737062820 | 0.754 | -0.0042 | -0.55 | 0.7782 | 0.7782 | 0.754 | 26608 |
| 1736976420 | 0.7582 | -0.0146 | -1.89 | 0.7782 | 0.7782 | 0.7542 | 26979 |
| 1736890020 | 0.7728 | 0.0246 | 3.29 | 0.7778 | 0.7778 | 0.7728 | 293 |
| 1736803620 | 0.7482 | 0.0022 | 0.29 | 0.7586 | 0.7598 | 0.7432 | 12605 |
| 1736544420 | 0.746 | -0.0294 | -3.79 | 0.7618 | 0.7635999 | 0.746 | 61415 |
| 1736458020 | 0.7754 | -0.0254 | -3.17 | 0.768 | 0.7834 | 0.768 | 902 |
| 1736371620 | 0.8008 | 0.0084 | 1.06 | 0.7932 | 0.801 | 0.7932 | 3885 |
| 1736285220 | 0.7924 | -0.0076 | -0.95 | 0.8158 | 0.8158 | 0.7924 | 32717 |
| 1736198820 | 0.8 | 0.03 | 3.90 | 0.7804 | 0.8168 | 0.7804 | 35822 |
| 1735939620 | 0.77 | 0.013 | 1.72 | 0.764 | 0.7758 | 0.7606 | 24433 |
| 1735853220 | 0.757 | -0.0466 | -5.80 | 0.7848 | 0.7848 | 0.752 | 103509 |
| 1735594020 | 0.8036 | -0.0222 | -2.69 | 0.795 | 0.8242 | 0.795 | 19934 |
| 1735334820 | 0.8258 | -0.031 | -3.62 | 0.8266 | 0.8312 | 0.8142 | 57665 |
| 1734989220 | 0.8568 | -0.0318 | -3.58 | 0.8381999 | 0.8594 | 0.8381999 | 16726 |
| 1734730020 | 0.8886 | 0.0358 | 4.20 | 0.872 | 0.8886 | 0.87 | 46444 |
| 1734643620 | 0.8528 | 0.0102 | 1.21 | 0.8672 | 0.87 | 0.8514 | 17423 |
| 1734557220 | 0.8426 | 0.0084 | 1.01 | 0.8378 | 0.86 | 0.837 | 15941 |
| 1734470820 | 0.8342 | -0.018 | -2.11 | 0.85 | 0.85 | 0.8342 | 29388 |
| 1734384420 | 0.8522 | -0.008 | -0.93 | 0.8592 | 0.875 | 0.8522 | 29788 |
| 1734125220 | 0.8602 | -0.0386 | -4.29 | 0.87 | 0.8716 | 0.8602 | 5658 |
| 1734038820 | 0.8988 | 0.0286 | 3.29 | 0.8822 | 0.9 | 0.8802 | 7078 |
| 1733952420 | 0.8702 | 0.0014 | 0.16 | 0.8888 | 0.8888 | 0.8698 | 3670 |
| 1733866020 | 0.8688 | -0.0372 | -4.11 | 0.8848 | 0.8848 | 0.8602 | 27034 |
| 1733779620 | 0.906 | 0.018 | 2.03 | 0.8848 | 0.9066 | 0.87 | 88847 |
| 1733520420 | 0.888 | 0.01 | 1.14 | 0.885 | 0.894 | 0.8762 | 77757 |
| 1733434020 | 0.878 | 0.0078 | 0.90 | 0.8802 | 0.8844 | 0.8708 | 70830 |
| 1733347620 | 0.8702 | -0.043 | -4.71 | 0.9 | 0.9 | 0.8702 | 142345 |
| 1733261220 | 0.9132 | -0.0208 | -2.23 | 0.9312 | 0.9316 | 0.9132 | 55778 |
| 1733174820 | 0.934 | 0.0444 | 4.99 | 0.922 | 0.9458 | 0.917 | 294778 |
| 1732915620 | 0.8896 | 0.0394 | 4.63 | 0.87 | 0.8898 | 0.87 | 229954 |
| 1732829220 | 0.8502 | -0.0096 | -1.12 | 0.8752 | 0.8752 | 0.8502 | 23933 |
| 1732742820 | 0.8598 | 0.082 | 10.54 | 0.8618 | 0.878 | 0.8512 | 153568 |
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
