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 | -0.0063 | -1.0396039604 | 0.606 | 0.627 | 0.57535 | 56222 | 0.59328059 | CS |
| 4 | 0.0901 | 17.680533752 | 0.5096 | 0.627 | 0.450265 | 39058 | 0.54198399 | CS |
| 12 | 0.1561 | 35.1893597836 | 0.4436 | 0.627 | 0.4263 | 24929 | 0.51706685 | CS |
| 26 | 0.1197 | 24.9375 | 0.48 | 0.627 | 0.3815 | 18934 | 0.48969921 | CS |
| 52 | 0.0997 | 19.94 | 0.5 | 0.627 | 0.3171 | 17109 | 0.47090756 | CS |
| 156 | -0.1655 | -21.6283324621 | 0.7652 | 0.80556 | 0.273 | 14740 | 0.44882495 | CS |
| 260 | -0.029774 | -4.72998090469 | 0.629474 | 1.280357 | 0.273 | 28351 | 0.74041497 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 0.5997 | 0.0154 | 2.64 | 0.59352 | 0.6 | 0.59 | 55650 |
| 1745529840 | 0.5843 | 0.0039 | 0.67 | 0.588 | 0.605 | 0.57796 | 9340 |
| 1745443560 | 0.5804 | 0.001651 | 0.29 | 0.59 | 0.59 | 0.57535 | 11266 |
| 1745357340 | 0.578749 | -0.028251 | -4.65 | 0.627 | 0.627 | 0.578749 | 91098 |
| 1745270400 | 0.607 | 0.0321 | 5.58 | 0.606 | 0.61 | 0.5810999 | 113182 |
| 1744925340 | 0.5749 | -0.0051 | -0.88 | 0.5846 | 0.5906 | 0.5749 | 24750 |
| 1744838940 | 0.58 | -0.01 | -1.69 | 0.594 | 0.594 | 0.5735 | 30848 |
| 1744752360 | 0.59 | 0.0565 | 10.59 | 0.545 | 0.598 | 0.545 | 68403 |
| 1744666140 | 0.5335 | 0.0102 | 1.95 | 0.501 | 0.545 | 0.501 | 39000 |
| 1744406940 | 0.5233 | 0.0308 | 6.25 | 0.52 | 0.5295 | 0.5103 | 36664 |
| 1744320120 | 0.4925 | 0.0165 | 3.47 | 0.498 | 0.507 | 0.4745 | 40330 |
| 1744234140 | 0.476 | 0.0058 | 1.23 | 0.453 | 0.484 | 0.453 | 22510 |
| 1744147740 | 0.4702 | 0.0097 | 2.11 | 0.484 | 0.4871 | 0.465 | 9500 |
| 1744061220 | 0.4605 | -0.0371 | -7.46 | 0.4675 | 0.4686 | 0.454 | 32000 |
| 1743802020 | 0.4976 | -0.0024 | -0.48 | 0.453065 | 0.4976 | 0.450265 | 51850 |
| 1743715440 | 0.5 | -0.01 | -1.96 | 0.52 | 0.52 | 0.4621 | 23510 |
| 1743629040 | 0.51 | 0.011 | 2.20 | 0.5148 | 0.52 | 0.4957 | 44100 |
| 1743542640 | 0.499 | 0.009 | 1.84 | 0.497 | 0.5064999 | 0.49095 | 25000 |
| 1743456180 | 0.49 | -0.027 | -5.22 | 0.51 | 0.517 | 0.48 | 56669 |
| 1743197340 | 0.517 | -0.003 | -0.58 | 0.5096 | 0.52 | 0.5096 | 12090 |
| 1743110880 | 0.52 | 0.01 | 1.96 | 0.523 | 0.523 | 0.503 | 9150 |
| 1743024540 | 0.51 | -0.004 | -0.78 | 0.51 | 0.5148 | 0.50535 | 12988 |
| 1742938140 | 0.514 | -0.015 | -2.84 | 0.519 | 0.53 | 0.511 | 22520 |
| 1742851200 | 0.529 | 0.0165 | 3.22 | 0.5336999 | 0.54 | 0.51 | 46820 |
| 1742592540 | 0.5125 | -0.002 | -0.39 | 0.5131 | 0.53 | 0.50905 | 15281 |
| 1742505960 | 0.5145 | 0.0015 | 0.29 | 0.5064999 | 0.52545 | 0.4994 | 26950 |
| 1742419200 | 0.513 | 0.0038 | 0.75 | 0.523 | 0.5249 | 0.51065 | 47005 |
| 1742333400 | 0.5092 | -0.0018 | -0.35 | 0.5092 | 0.5092 | 0.5092 | 2085 |
| 1742246400 | 0.511 | 0.013 | 2.61 | 0.4962 | 0.5232 | 0.4962 | 13150 |
| 1741987680 | 0.498 | 0.023 | 4.84 | 0.497 | 0.5 | 0.4956 | 8032 |
| 1741901340 | 0.475 | 0.003 | 0.64 | 0.48 | 0.48 | 0.4674 | 8216 |
| 1741814940 | 0.472 | -0.003 | -0.63 | 0.447 | 0.472 | 0.4453 | 17100 |
| 1741728480 | 0.475 | -0.0023 | -0.48 | 0.47516 | 0.47516 | 0.4705 | 30211 |
| 1741641600 | 0.4773 | 0.0056 | 1.19 | 0.4785 | 0.4785 | 0.4695 | 4383 |
| 1741386000 | 0.4717 | -0.0088 | -1.83 | 0.495 | 0.495 | 0.4672 | 10360 |
| 1741300140 | 0.4805 | 0.0055 | 1.16 | 0.4689 | 0.4805 | 0.4619 | 19492 |
| 1741213440 | 0.475 | -0.0035 | -0.73 | 0.4693 | 0.488 | 0.4693 | 9234 |
| 1741126800 | 0.4785 | 0.0055 | 1.16 | 0.4819 | 0.4819 | 0.4751 | 9450 |
| 1741040760 | 0.473 | -0.0335 | -6.61 | 0.503955 | 0.503955 | 0.473 | 2100 |
| 1740781260 | 0.5064999 | -0.0235 | -4.43 | 0.5031 | 0.5169 | 0.5031 | 15500 |
| 1740695340 | 0.53 | 0 | 0.00 | 0.5326 | 0.537 | 0.5288 | 9760 |
| 1740608400 | 0.53 | 0.0384 | 7.81 | 0.51103 | 0.53 | 0.5083 | 27176 |
| 1740522480 | 0.4916 | 0.0153 | 3.21 | 0.507 | 0.507 | 0.4625 | 52615 |
| 1740435600 | 0.4763 | 0.0015 | 0.32 | 0.4799 | 0.5 | 0.4638 | 59055 |
| 1740176400 | 0.4748 | -0.0362 | -7.08 | 0.4659 | 0.4748 | 0.4659 | 6500 |
| 1740090480 | 0.511 | 0.005 | 0.99 | 0.4953 | 0.511 | 0.4953 | 8310 |
| 1740003960 | 0.506 | 0.023 | 4.76 | 0.475 | 0.506 | 0.475 | 5340 |
| 1739917740 | 0.483 | -0.007 | -1.43 | 0.469 | 0.483 | 0.465 | 8250 |
| 1739572020 | 0.49 | 0.004 | 0.82 | 0.5 | 0.5 | 0.473 | 27114 |
| 1739485320 | 0.486 | 0.0237 | 5.13 | 0.463 | 0.4878 | 0.463 | 77500 |
| 1739398920 | 0.4623 | 0.0053 | 1.16 | 0.458 | 0.463 | 0.458 | 30100 |
| 1739312940 | 0.457 | 0.008 | 1.78 | 0.4545 | 0.457 | 0.4545 | 4000 |
| 1739226000 | 0.449 | 0.016 | 3.70 | 0.452 | 0.4574 | 0.449 | 6400 |
| 1738967160 | 0.433 | 0.0005 | 0.12 | 0.4263 | 0.443 | 0.4263 | 8600 |
| 1738880400 | 0.4325 | 0 | 0.00 | 0.437 | 0.437 | 0.4325 | 8000 |
| 1738794000 | 0.4325 | -0.0095 | -2.15 | 0.439 | 0.446 | 0.4325 | 11170 |
| 1738708080 | 0.442 | 0.00802 | 1.85 | 0.427 | 0.451 | 0.427 | 12700 |
| 1738621740 | 0.43398 | -0.00602 | -1.37 | 0.432 | 0.439 | 0.432 | 4400 |
| 1738362000 | 0.44 | -0.01 | -2.22 | 0.4436 | 0.4467 | 0.44 | 6735 |
| 1738276080 | 0.45 | 0.0196 | 4.55 | 0.45 | 0.45 | 0.45 | 250 |
| 1738189740 | 0.4304 | -0.0046 | -1.06 | 0.4304 | 0.4304 | 0.4304 | 169 |
| 1738103280 | 0.435 | 0.009 | 2.11 | 0.435 | 0.435 | 0.435 | 3000 |
| 1738016820 | 0.426 | -0.0165 | -3.73 | 0.426 | 0.426 | 0.426 | 3070 |
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
