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 | 0.0022 | 0.264805007222 | 0.8308 | 0.8598 | 0.815 | 609614 | 0.84096195 | DE |
| 4 | -0.0478 | -5.42688465032 | 0.8808 | 0.892 | 0.8036 | 685768 | 0.85200986 | DE |
| 12 | -0.045 | -5.12528473804 | 0.878 | 0.939 | 0.8036 | 577124 | 0.8816855 | DE |
| 26 | -0.07 | -7.7519379845 | 0.903 | 0.939 | 0.7912 | 648019 | 0.86466979 | DE |
| 52 | -0.021 | -2.45901639344 | 0.854 | 0.939 | 0.7465 | 1178794 | 0.82279897 | DE |
| 156 | -0.569 | -40.5848787447 | 1.402 | 1.68 | 0.7465 | 1723023 | 1.08777196 | DE |
| 260 | -0.9532 | -53.3646848057 | 1.7862 | 1.8882 | 0.7465 | 1804954 | 1.22569303 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 0.8528 | 0.0108 | 1.28 | 0.8442 | 0.8598 | 0.841 | 777177 |
| 1732051620 | 0.842 | -0.0048 | -0.57 | 0.8498 | 0.854 | 0.84 | 535643 |
| 1731965220 | 0.8468 | 0.0166 | 2.00 | 0.8302 | 0.8498 | 0.8302 | 501393 |
| 1731705960 | 0.8302 | -0.0008 | -0.10 | 0.8284 | 0.8428 | 0.825 | 489745 |
| 1731619560 | 0.831 | 0.0032 | 0.39 | 0.8308 | 0.8362 | 0.8149999 | 744114 |
| 1731533160 | 0.8278 | 0.0132 | 1.62 | 0.8102 | 0.8398 | 0.8036 | 944492 |
| 1731446820 | 0.8146 | -0.0584 | -6.69 | 0.8712 | 0.8838 | 0.8052 | 2360204 |
| 1731360420 | 0.873 | 0.0054 | 0.62 | 0.8602 | 0.8872 | 0.8592 | 441901 |
| 1731101220 | 0.8676 | 0.0014 | 0.16 | 0.8652 | 0.876 | 0.8594 | 463770 |
| 1731014760 | 0.8662 | -0.0072 | -0.82 | 0.8692 | 0.881 | 0.859 | 469510 |
| 1730928360 | 0.8734 | 0.0004 | 0.05 | 0.8732 | 0.8842 | 0.8624 | 366558 |
| 1730841960 | 0.873 | 0.0164 | 1.91 | 0.8592 | 0.8774 | 0.859 | 553199 |
| 1730755560 | 0.8566 | -0.0116 | -1.34 | 0.8802 | 0.885 | 0.8566 | 369255 |
| 1730496360 | 0.8682 | 0.0082 | 0.95 | 0.861 | 0.8704 | 0.8556 | 230857 |
| 1730409960 | 0.86 | -0.0096 | -1.10 | 0.8604 | 0.867 | 0.8512 | 418170 |
| 1730323560 | 0.8696 | -0.001 | -0.11 | 0.868 | 0.8742 | 0.8556 | 662115 |
| 1730237160 | 0.8706 | -0.0132 | -1.49 | 0.8846 | 0.891 | 0.8632 | 1657442 |
| 1730150760 | 0.8838 | 0.0062 | 0.71 | 0.8866 | 0.8892 | 0.8784 | 697186 |
| 1729888020 | 0.8776 | -0.009 | -1.02 | 0.8828 | 0.8888 | 0.874 | 766631 |
| 1729801560 | 0.8866 | 0.0054 | 0.61 | 0.8808 | 0.892 | 0.8804 | 265992 |
| 1729715160 | 0.8812 | -0.0096 | -1.08 | 0.8904 | 0.8904 | 0.8774 | 293349 |
| 1729628760 | 0.8908 | -0.0004 | -0.04 | 0.8946 | 0.896 | 0.8786 | 885351 |
| 1729542360 | 0.8912 | -0.0128 | -1.42 | 0.9058 | 0.9058 | 0.8912 | 331803 |
| 1729283160 | 0.904 | -0.002 | -0.22 | 0.9058 | 0.9058 | 0.8986 | 324823 |
| 1729196760 | 0.906 | -0.0006 | -0.07 | 0.9044 | 0.9094 | 0.8862 | 355183 |
| 1729110360 | 0.9066 | 0.0142 | 1.59 | 0.8854 | 0.9094 | 0.8826 | 414878 |
| 1729023960 | 0.8924 | 0.0096 | 1.09 | 0.8872 | 0.8962 | 0.8808 | 324070 |
| 1728937620 | 0.8828 | -0.0062 | -0.70 | 0.8894 | 0.8924 | 0.8758 | 534400 |
| 1728678360 | 0.889 | -0.0064 | -0.71 | 0.896 | 0.8964 | 0.881 | 423573 |
| 1728591960 | 0.8954 | 0.0034 | 0.38 | 0.8852 | 0.8984 | 0.8852 | 219532 |
| 1728505560 | 0.892 | 0.007 | 0.79 | 0.882 | 0.8938 | 0.876 | 357865 |
| 1728419160 | 0.885 | 0.0012 | 0.14 | 0.88 | 0.8892 | 0.8726 | 281832 |
| 1728332760 | 0.8838 | -0.0052 | -0.58 | 0.8818 | 0.8904 | 0.8736 | 341971 |
| 1728073560 | 0.889 | 0.0096 | 1.09 | 0.8782 | 0.8908 | 0.875 | 679698 |
| 1727987220 | 0.8794 | -0.005 | -0.57 | 0.8864 | 0.8864 | 0.8712 | 529875 |
| 1727900820 | 0.8844 | -0.0134 | -1.49 | 0.8984 | 0.9038 | 0.878 | 778027 |
| 1727814420 | 0.8978 | -0.0066 | -0.73 | 0.9078 | 0.9084 | 0.8972 | 265582 |
| 1727728020 | 0.9044 | 0.0016 | 0.18 | 0.9098 | 0.9098 | 0.9 | 480363 |
| 1727468760 | 0.9028 | -0.0012 | -0.13 | 0.9098 | 0.9098 | 0.9002 | 422954 |
| 1727382360 | 0.904 | -0.0074 | -0.81 | 0.9144 | 0.9198 | 0.9 | 268618 |
| 1727295960 | 0.9114 | -0.001 | -0.11 | 0.911 | 0.9144 | 0.8996 | 240110 |
| 1727209560 | 0.9124 | -0.0014 | -0.15 | 0.9148 | 0.9206 | 0.906 | 530496 |
| 1727123160 | 0.9138 | 0.0102 | 1.13 | 0.908 | 0.9138 | 0.9014 | 895618 |
| 1726864020 | 0.9036 | 0.0022 | 0.24 | 0.9016 | 0.9098 | 0.899 | 286677 |
| 1726777560 | 0.9014 | -0.0226 | -2.45 | 0.93 | 0.9348 | 0.9002 | 560132 |
| 1726691220 | 0.924 | 0.006 | 0.65 | 0.923 | 0.9326 | 0.9162 | 309702 |
| 1726604760 | 0.918 | -0.0064 | -0.69 | 0.9282 | 0.939 | 0.9162 | 460405 |
| 1726518420 | 0.9244 | 0 | 0.00 | 0.9264 | 0.931 | 0.9156 | 510608 |
| 1726259160 | 0.9244 | 0.0164 | 1.81 | 0.9038 | 0.9246 | 0.9028 | 411881 |
| 1726172760 | 0.908 | -0.002 | -0.22 | 0.9094 | 0.9156 | 0.903 | 410440 |
| 1726086360 | 0.91 | 0.0122 | 1.36 | 0.8958 | 0.91 | 0.8956 | 204577 |
| 1725999960 | 0.8978 | -0.0088 | -0.97 | 0.8998 | 0.911 | 0.8902 | 332323 |
| 1725913620 | 0.9066 | 0.009 | 1.00 | 0.9088 | 0.9136 | 0.9008 | 363998 |
| 1725654360 | 0.8976 | -0.0194 | -2.12 | 0.9216 | 0.9216 | 0.8976 | 1159909 |
| 1725567960 | 0.917 | 0.0136 | 1.51 | 0.9028 | 0.932 | 0.9002 | 2350795 |
| 1725481560 | 0.9034 | 0.001 | 0.11 | 0.8932 | 0.9098 | 0.892 | 1365052 |
| 1725395160 | 0.9024 | 0.0124 | 1.39 | 0.8892 | 0.9084 | 0.8892 | 695118 |
| 1725308760 | 0.89 | 0.0078 | 0.88 | 0.8834 | 0.898 | 0.8828 | 428428 |
| 1725049560 | 0.8822 | 0.002 | 0.23 | 0.8802 | 0.8874 | 0.8768 | 331848 |
| 1724963160 | 0.8802 | -0.0048 | -0.54 | 0.878 | 0.8932 | 0.8778 | 550214 |
| 1724876760 | 0.885 | 0.005 | 0.57 | 0.8764 | 0.889 | 0.8752 | 563807 |
| 1724790420 | 0.88 | 0.007 | 0.80 | 0.8726 | 0.8878 | 0.8702 | 767779 |
| 1724704020 | 0.873 | 0.0006 | 0.07 | 0.8698 | 0.8756 | 0.8628 | 261464 |
| 1724444820 | 0.8724 | 0.0082 | 0.95 | 0.8648 | 0.8764 | 0.864 | 367777 |
| 1724358420 | 0.8642 | 0.0006 | 0.07 | 0.8622 | 0.87 | 0.8576 | 293743 |
| 1724271960 | 0.8636 | 0.0036 | 0.42 | 0.8604 | 0.8674 | 0.8582 | 371420 |
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
