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 | 0.037 | 6.53133274492 | 0.5665 | 0.6414999 | 0.5665 | 2434 | 0.58412624 | DE |
| 4 | -0.1175 | -16.2968099861 | 0.721 | 0.752 | 0.523 | 2613 | 0.60013407 | DE |
| 12 | -0.4985 | -45.2359346642 | 1.102 | 1.184 | 0.523 | 6385 | 0.87462334 | DE |
| 26 | -0.5244999 | -46.4982222073 | 1.1279999 | 1.56 | 0.523 | 4478 | 0.93171971 | DE |
| 52 | -1.2565 | -67.5537634409 | 1.86 | 2.9 | 0.523 | 3128 | 1.355821 | DE |
| 156 | -0.5364999 | -47.061398865 | 1.1399999 | 2.9 | 0.523 | 3646 | 1.49400535 | DE |
| 260 | -0.5364999 | -47.061398865 | 1.1399999 | 2.9 | 0.523 | 3646 | 1.49400535 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 0.5699999 | -0.0475 | -7.69 | 0.6414999 | 0.6414999 | 0.5699999 | 1802 |
| 1732915620 | 0.6175 | 0.051 | 9.00 | 0.6175 | 0.6175 | 0.6175 | 2400 |
| 1732829220 | 0.5665 | -0.004 | -0.70 | 0.5665 | 0.5665 | 0.5665 | 3100 |
| 1732742820 | 0.5705 | 0 | 0.00 | 0.5705 | 0.5705 | 0.5705 | 0 |
| 1732656420 | 0.5705 | 0 | 0.00 | 0.5705 | 0.5705 | 0.5705 | 0 |
| 1732570020 | 0.5705 | -0.009 | -1.55 | 0.5705 | 0.5705 | 0.5705 | 100 |
| 1732310820 | 0.5795 | 0 | 0.00 | 0.5795 | 0.5795 | 0.5795 | 0 |
| 1732224420 | 0.5795 | 0 | 0.00 | 0.5795 | 0.5795 | 0.5795 | 0 |
| 1732138020 | 0.5795 | 0.0395 | 7.31 | 0.626 | 0.6264999 | 0.5795 | 5733 |
| 1732051620 | 0.54 | -0.008 | -1.46 | 0.54 | 0.54 | 0.54 | 427 |
| 1731965220 | 0.548 | 0.009 | 1.67 | 0.548 | 0.548 | 0.548 | 1500 |
| 1731705960 | 0.539 | 0.015 | 2.86 | 0.54 | 0.54 | 0.539 | 5700 |
| 1731619560 | 0.524 | -0.118 | -18.38 | 0.5669999 | 0.5669999 | 0.523 | 4304 |
| 1731533160 | 0.642 | -0.0275 | -4.11 | 0.642 | 0.6775 | 0.642 | 2314 |
| 1731446820 | 0.6695 | 0.001 | 0.15 | 0.6935 | 0.6935 | 0.6695 | 1500 |
| 1731360420 | 0.6685 | -0.0285 | -4.09 | 0.6685 | 0.6955 | 0.6685 | 4700 |
| 1731101220 | 0.6969999 | 0.0479999 | 7.40 | 0.685 | 0.699 | 0.6735 | 2581 |
| 1731014760 | 0.649 | -0.103 | -13.70 | 0.6889999 | 0.6889999 | 0.649 | 2080 |
| 1730928360 | 0.752 | 0 | 0.00 | 0.752 | 0.752 | 0.752 | 0 |
| 1730841960 | 0.752 | -0.0725 | -8.79 | 0.721 | 0.752 | 0.721 | 950 |
| 1730752020 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730492820 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730406420 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730320020 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730233620 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1730147220 | 0.8245 | 0 | 0.00 | 0.8245 | 0.8245 | 0.8245 | 0 |
| 1729888020 | 0.8245 | -0.0055 | -0.66 | 0.827 | 0.827 | 0.8245 | 1625 |
| 1729801560 | 0.83 | -0.0545 | -6.16 | 0.825 | 0.83 | 0.8215 | 2800 |
| 1729715160 | 0.8845 | 0.0795 | 9.88 | 0.8845 | 0.8845 | 0.8845 | 1000 |
| 1729628760 | 0.805 | -0.0625 | -7.20 | 0.805 | 0.805 | 0.805 | 50 |
| 1729542360 | 0.8675 | -0.0125 | -1.42 | 0.85 | 0.8675 | 0.85 | 2010 |
| 1729283160 | 0.88 | -0.029 | -3.19 | 0.8805 | 0.8805 | 0.88 | 1810 |
| 1729196760 | 0.909 | 0 | 0.00 | 0.909 | 0.909 | 0.909 | 0 |
| 1729110360 | 0.909 | 0.059 | 6.94 | 0.88 | 0.909 | 0.88 | 940 |
| 1729023960 | 0.85 | -0.08 | -8.60 | 0.872 | 0.872 | 0.85 | 42100 |
| 1728937620 | 0.93 | -0.0005 | -0.05 | 0.9305 | 0.9485 | 0.93 | 42556 |
| 1728678360 | 0.9305 | -0.005 | -0.53 | 0.93 | 0.9305 | 0.93 | 86121 |
| 1728591960 | 0.9355 | 0 | 0.00 | 0.9355 | 0.9355 | 0.9355 | 0 |
| 1728505560 | 0.9355 | -0.0255 | -2.65 | 0.9355 | 0.9355 | 0.9355 | 800 |
| 1728419160 | 0.961 | 0 | 0.00 | 0.961 | 0.961 | 0.961 | 0 |
| 1728332760 | 0.961 | -0.0295 | -2.98 | 0.961 | 0.961 | 0.961 | 1 |
| 1728073560 | 0.9905 | -0.0295 | -2.89 | 0.9905 | 0.9905 | 0.9905 | 243 |
| 1727987220 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 50 |
| 1727900820 | 1.02 | 0.02 | 2.00 | 1.02 | 1.02 | 1.02 | 11800 |
| 1727814420 | 1 | 0.0115 | 1.16 | 1 | 1 | 1 | 500 |
| 1727727960 | 0.9885 | 0 | 0.00 | 0.9885 | 0.9885 | 0.9885 | 0 |
| 1727468760 | 0.9885 | 0.0425 | 4.49 | 0.9645 | 0.9885 | 0.9645 | 550 |
| 1727382360 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
| 1727295960 | 0.946 | -0.0185 | -1.92 | 0.946 | 0.946 | 0.946 | 1023 |
| 1727209560 | 0.9645 | -0.0655 | -6.36 | 0.9645 | 0.9645 | 0.9645 | 1500 |
| 1727123160 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1726863960 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1726777560 | 1.03 | -0.05 | -4.98 | 0.9725 | 1.03 | 0.9725 | 1090 |
| 1726691220 | 1.084 | 0.01 | 0.65 | 1.084 | 1.084 | 1.084 | 400 |
| 1726604760 | 1.077 | -0.11 | -9.04 | 1.077 | 1.077 | 1.077 | 5000 |
| 1726518420 | 1.184 | 0.08 | 7.44 | 1.184 | 1.184 | 1.184 | 850 |
| 1726259160 | 1.102 | 0.1 | 10.48 | 1.102 | 1.102 | 1.102 | 5000 |
| 1726172760 | 0.9975 | 0 | 0.00 | 0.9975 | 0.9975 | 0.9975 | 0 |
| 1726086360 | 0.9975 | 0 | 0.00 | 0.9975 | 0.9975 | 0.9975 | 0 |
| 1725999960 | 0.9975 | 0 | 0.00 | 0.9975 | 0.9975 | 0.9975 | 0 |
| 1725913560 | 0.9975 | 0 | 0.00 | 0.9975 | 0.9975 | 0.9975 | 0 |
| 1725654360 | 0.9975 | 0 | 0.00 | 0.9975 | 0.9975 | 0.9975 | 0 |
| 1725567960 | 0.9975 | -0.002 | -0.20 | 0.9975 | 0.9975 | 0.9975 | 50 |
| 1725481560 | 0.9995 | 0 | 0.00 | 0.9995 | 0.9995 | 0.9995 | 0 |
| 1725395160 | 0.9995 | 0 | 0.00 | 0.9995 | 0.9995 | 0.9995 | 0 |
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
