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 | 0.104 | 14.3250688705 | 0.726 | 0.856 | 0.72 | 116930 | 0.78162597 | DE |
| 4 | 0.416 | 100.483091787 | 0.414 | 0.856 | 0.413 | 106961 | 0.72408727 | DE |
| 12 | 0.465 | 127.397260274 | 0.365 | 0.856 | 0.332 | 51256 | 0.64299239 | DE |
| 26 | 0.36 | 76.5957446809 | 0.47 | 0.856 | 0.301 | 32652 | 0.56682455 | DE |
| 52 | -0.47 | -36.1538461538 | 1.3 | 1.475 | 0.301 | 30841 | 0.68636057 | DE |
| 156 | -1.03 | -55.376344086 | 1.86 | 2.15 | 0.301 | 29053 | 0.96269328 | DE |
| 260 | -1.03 | -55.376344086 | 1.86 | 2.15 | 0.301 | 29053 | 0.96269328 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 0.842 | 0.034 | 4.21 | 0.8179999 | 0.85 | 0.802 | 146059 |
| 1739482020 | 0.808 | 0.058 | 7.73 | 0.774 | 0.838 | 0.768 | 109116 |
| 1739395620 | 0.75 | -0.02 | -2.60 | 0.756 | 0.824 | 0.74 | 162214 |
| 1739309220 | 0.77 | 0.05 | 6.94 | 0.746 | 0.77 | 0.728 | 74836 |
| 1739222820 | 0.72 | 0.038 | 5.57 | 0.726 | 0.758 | 0.72 | 92425 |
| 1738963620 | 0.682 | -0.04 | -5.54 | 0.752 | 0.762 | 0.682 | 34282 |
| 1738877220 | 0.722 | -0.052 | -6.72 | 0.782 | 0.788 | 0.7 | 92421 |
| 1738790820 | 0.774 | 0.024 | 3.20 | 0.774 | 0.802 | 0.682 | 88285 |
| 1738704420 | 0.75 | 0.052 | 7.45 | 0.652 | 0.754 | 0.652 | 59402 |
| 1738618020 | 0.698 | 0 | 0.00 | 0.698 | 0.698 | 0.626 | 50620 |
| 1738358820 | 0.698 | -0.032 | -4.38 | 0.728 | 0.78 | 0.698 | 43859 |
| 1738272420 | 0.73 | -0.032 | -4.20 | 0.744 | 0.8 | 0.612 | 338011 |
| 1738186020 | 0.762 | -0.026 | -3.30 | 0.788 | 0.85 | 0.756 | 207118 |
| 1738099620 | 0.788 | 0.0980001 | 14.20 | 0.6939999 | 0.788 | 0.6879999 | 197359 |
| 1738013220 | 0.6899999 | 0.116 | 20.21 | 0.588 | 0.732 | 0.5819999 | 161635 |
| 1737754020 | 0.5739999 | 0.0439999 | 8.30 | 0.558 | 0.5739999 | 0.532 | 56382 |
| 1737667620 | 0.53 | 0.004 | 0.76 | 0.562 | 0.5819999 | 0.522 | 100515 |
| 1737581220 | 0.526 | -0.024 | -4.36 | 0.548 | 0.598 | 0.508 | 70355 |
| 1737494820 | 0.55 | 0.082 | 17.52 | 0.48 | 0.55 | 0.472 | 41212 |
| 1737408420 | 0.468 | 0.018 | 4.00 | 0.414 | 0.468 | 0.413 | 13115 |
| 1737149220 | 0.45 | 0.003 | 0.67 | 0.422 | 0.467 | 0.422 | 5430 |
| 1737062820 | 0.447 | -0.002 | -0.45 | 0.448 | 0.448 | 0.4099999 | 8301 |
| 1736976420 | 0.449 | 0.0410001 | 10.05 | 0.426 | 0.449 | 0.401 | 3943 |
| 1736890020 | 0.4079999 | -0.008 | -1.92 | 0.4089999 | 0.427 | 0.4079999 | 2821 |
| 1736803620 | 0.416 | -0.041 | -8.97 | 0.46 | 0.471 | 0.416 | 26005 |
| 1736544420 | 0.457 | 0.008 | 1.78 | 0.435 | 0.457 | 0.435 | 3030 |
| 1736458020 | 0.449 | 0.002 | 0.45 | 0.45 | 0.45 | 0.432 | 17539 |
| 1736371620 | 0.447 | -0.032 | -6.68 | 0.466 | 0.467 | 0.433 | 7090 |
| 1736285220 | 0.479 | 0.015 | 3.23 | 0.486 | 0.502 | 0.435 | 46853 |
| 1736198820 | 0.464 | 0.015 | 3.34 | 0.449 | 0.464 | 0.4079999 | 20704 |
| 1735939620 | 0.449 | 0 | 0.00 | 0.4099999 | 0.449 | 0.4099999 | 4514 |
| 1735853220 | 0.449 | 0.023 | 5.40 | 0.468 | 0.468 | 0.402 | 15502 |
| 1735594020 | 0.426 | 0.045 | 11.81 | 0.397 | 0.426 | 0.382 | 18053 |
| 1735334820 | 0.381 | -0.021 | -5.22 | 0.401 | 0.426 | 0.381 | 20585 |
| 1734989220 | 0.402 | 0.038 | 10.44 | 0.366 | 0.42 | 0.366 | 44242 |
| 1734730020 | 0.364 | 0.003 | 0.83 | 0.361 | 0.364 | 0.341 | 12770 |
| 1734643620 | 0.361 | 0.01 | 2.85 | 0.36 | 0.37 | 0.36 | 23658 |
| 1734557220 | 0.351 | 0.001 | 0.29 | 0.36 | 0.379 | 0.332 | 13241 |
| 1734470820 | 0.35 | 0.009 | 2.64 | 0.341 | 0.384 | 0.341 | 25023 |
| 1734384420 | 0.341 | -0.013 | -3.67 | 0.351 | 0.39 | 0.341 | 40486 |
| 1734125220 | 0.354 | 0.003 | 0.85 | 0.365 | 0.379 | 0.354 | 24107 |
| 1734038820 | 0.351 | -0.028 | -7.39 | 0.357 | 0.379 | 0.351 | 16275 |
| 1733952420 | 0.379 | 0.022 | 6.16 | 0.357 | 0.379 | 0.357 | 9300 |
| 1733866020 | 0.357 | 0.002 | 0.56 | 0.356 | 0.398 | 0.356 | 11268 |
| 1733779620 | 0.355 | -0.006 | -1.66 | 0.351 | 0.39 | 0.351 | 41104 |
| 1733520420 | 0.361 | -0.01 | -2.70 | 0.351 | 0.379 | 0.351 | 5216 |
| 1733434020 | 0.371 | -0.007 | -1.85 | 0.351 | 0.387 | 0.351 | 21890 |
| 1733347620 | 0.378 | 0.018 | 5.00 | 0.363 | 0.378 | 0.357 | 49580 |
| 1733261220 | 0.36 | -0.006 | -1.64 | 0.366 | 0.382 | 0.36 | 29522 |
| 1733174820 | 0.366 | -0.009 | -2.40 | 0.392 | 0.402 | 0.361 | 19344 |
| 1732915620 | 0.375 | 0.021 | 5.93 | 0.352 | 0.38 | 0.352 | 16300 |
| 1732829220 | 0.354 | -0.005 | -1.39 | 0.375 | 0.375 | 0.351 | 10108 |
| 1732742820 | 0.359 | -0.001 | -0.28 | 0.375 | 0.375 | 0.355 | 5915 |
| 1732656420 | 0.36 | -0.01 | -2.70 | 0.355 | 0.36 | 0.351 | 31301 |
| 1732570020 | 0.37 | 0.009 | 2.49 | 0.365 | 0.389 | 0.351 | 28859 |
| 1732310820 | 0.361 | 0 | 0.00 | 0.36 | 0.361 | 0.351 | 10400 |
| 1732224420 | 0.361 | -0.026 | -6.72 | 0.364 | 0.384 | 0.361 | 3411 |
| 1732138020 | 0.387 | 0.002 | 0.52 | 0.363 | 0.387 | 0.362 | 3390 |
| 1732051620 | 0.385 | 0.021 | 5.77 | 0.361 | 0.385 | 0.361 | 9676 |
| 1731965220 | 0.364 | -0.027 | -6.91 | 0.42 | 0.42 | 0.364 | 52859 |
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
