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 | -0.02285 | -3.93965517241 | 0.58 | 0.58 | 0.5446 | 5395 | 0.55855662 | CS |
| 4 | 0.02255 | 4.21810699588 | 0.5346 | 0.5918 | 0.4926 | 28658 | 0.54092822 | CS |
| 12 | -0.01595 | -2.78310940499 | 0.5731 | 0.6133 | 0.4792 | 20546 | 0.5450888 | CS |
| 26 | -0.05285 | -8.66393442623 | 0.61 | 0.65 | 0.4792 | 15309 | 0.55704731 | CS |
| 52 | -0.60285 | -51.9698275862 | 1.16 | 1.28 | 0.4792 | 20201 | 0.67989921 | CS |
| 156 | -2.24285 | -80.1017857143 | 2.8 | 3 | 0.4792 | 15331 | 1.11202463 | CS |
| 260 | -1.476103 | -72.5980977281 | 2.033253 | 4.5 | 0.4792 | 15308 | 1.50414835 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.55715 | 0.00831 | 1.51 | 0.55 | 0.55715 | 0.55 | 3584 |
| 1736375340 | 0.54884 | 0 | 0.00 | 0.54884 | 0.54884 | 0.54884 | 0 |
| 1736288940 | 0.54884 | -0.00726 | -1.31 | 0.54884 | 0.54884 | 0.54884 | 149 |
| 1736202360 | 0.5561 | -0.0089 | -1.58 | 0.5699999 | 0.5699999 | 0.5446 | 11447 |
| 1735942980 | 0.5649999 | 0.0249999 | 4.63 | 0.58 | 0.58 | 0.5615 | 4589 |
| 1735856760 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1735683960 | 0.54 | -0.0175 | -3.14 | 0.56 | 0.5699999 | 0.53 | 27455 |
| 1735597740 | 0.5575 | -0.0145 | -2.53 | 0.5719999 | 0.58 | 0.55165 | 8392 |
| 1735338000 | 0.5719999 | 0.0219999 | 4.00 | 0.5407999 | 0.5719999 | 0.5407999 | 62071 |
| 1735252020 | 0.55 | -0.015 | -2.65 | 0.5649999 | 0.5699999 | 0.53 | 75415 |
| 1735078200 | 0.5649999 | 0.0049999 | 0.89 | 0.54 | 0.5699999 | 0.54 | 3668 |
| 1734992400 | 0.56 | 0.0136 | 2.49 | 0.5918 | 0.5918 | 0.56 | 37608 |
| 1734733200 | 0.5464 | 0.0264 | 5.08 | 0.55 | 0.55 | 0.5464 | 2000 |
| 1734646800 | 0.52 | 0.01 | 1.96 | 0.51 | 0.54238 | 0.4954 | 66634 |
| 1734560940 | 0.51 | 0.0037 | 0.73 | 0.50885 | 0.525 | 0.50885 | 15474 |
| 1734474360 | 0.5063 | -0.0187 | -3.56 | 0.4926 | 0.5063 | 0.4926 | 6252 |
| 1734388140 | 0.525 | 0.005 | 0.96 | 0.5702 | 0.5702 | 0.515 | 107312 |
| 1734128940 | 0.52 | -0.033 | -5.97 | 0.5346 | 0.5346 | 0.52 | 1400 |
| 1734042480 | 0.553 | -0.007 | -1.25 | 0.525 | 0.553 | 0.525 | 14000 |
| 1733955600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1733869200 | 0.56 | 0.005 | 0.90 | 0.5241 | 0.56 | 0.5241 | 24050 |
| 1733782800 | 0.555 | 0.0056 | 1.02 | 0.5649999 | 0.5649999 | 0.5436 | 25480 |
| 1733523600 | 0.5494 | 0.0061 | 1.12 | 0.54 | 0.5644 | 0.54 | 6481 |
| 1733437500 | 0.5433 | 0.0032 | 0.59 | 0.595 | 0.6001 | 0.5383 | 13692 |
| 1733350980 | 0.5401 | 0 | 0.00 | 0.5401 | 0.5401 | 0.5401 | 0 |
| 1733264580 | 0.5401 | 0 | 0.00 | 0.5401 | 0.5401 | 0.5401 | 0 |
| 1733178180 | 0.5401 | -0.0099 | -1.80 | 0.5228 | 0.5568 | 0.5228 | 5861 |
| 1732918200 | 0.55 | 0.0438 | 8.65 | 0.5484 | 0.55 | 0.5484 | 5718 |
| 1732746540 | 0.5062 | -0.0038 | -0.75 | 0.53 | 0.54 | 0.5062 | 2945 |
| 1732660140 | 0.51 | 0 | 0.00 | 0.51 | 0.5268 | 0.51 | 14740 |
| 1732573560 | 0.51 | 0.0016 | 0.31 | 0.4857 | 0.5268 | 0.4857 | 2149 |
| 1732314000 | 0.5084 | -0.0216 | -4.08 | 0.4888 | 0.52175 | 0.4888 | 16485 |
| 1732227900 | 0.53 | -0.00124 | -0.23 | 0.5 | 0.53 | 0.4897 | 19338 |
| 1732141740 | 0.53124 | 0.00629 | 1.20 | 0.5591 | 0.5591 | 0.51868 | 6800 |
| 1732054800 | 0.52495 | 0.00495 | 0.95 | 0.5276999 | 0.5276999 | 0.52495 | 4115 |
| 1731968640 | 0.52 | -0.001 | -0.19 | 0.4937 | 0.52 | 0.4937 | 19067 |
| 1731709260 | 0.521 | -0.02177 | -4.01 | 0.54 | 0.55 | 0.52 | 23618 |
| 1731622800 | 0.54277 | 0.01277 | 2.41 | 0.55036 | 0.55036 | 0.52 | 6190 |
| 1731536760 | 0.53 | -0.035 | -6.19 | 0.5105 | 0.53 | 0.5105 | 10164 |
| 1731450480 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.58 | 0.5649999 | 11353 |
| 1731363600 | 0.5649999 | 0.0288249 | 5.38 | 0.5401 | 0.59 | 0.5268 | 11619 |
| 1731104400 | 0.536175 | -0.03756 | -6.55 | 0.5707 | 0.5707 | 0.52 | 29823 |
| 1731018540 | 0.573735 | 0.053735 | 10.33 | 0.5326999 | 0.573735 | 0.5326999 | 33332 |
| 1730931600 | 0.52 | -0.014 | -2.62 | 0.4964 | 0.54678 | 0.4872 | 45707 |
| 1730845680 | 0.534 | 0.0154001 | 2.97 | 0.503 | 0.534 | 0.503 | 2305 |
| 1730759160 | 0.5185999 | -0.0119 | -2.24 | 0.52 | 0.55 | 0.4792 | 28426 |
| 1730496420 | 0.5305 | -0.0313 | -5.57 | 0.5499 | 0.55 | 0.53 | 43610 |
| 1730409780 | 0.5618 | -0.01265 | -2.20 | 0.55 | 0.5945 | 0.54 | 56065 |
| 1730323500 | 0.57445 | -0.02965 | -4.91 | 0.5699999 | 0.6 | 0.5699999 | 62393 |
| 1730237280 | 0.6041 | 0.0248 | 4.28 | 0.5784 | 0.6041 | 0.5784 | 21107 |
| 1730150880 | 0.5793 | 0.0093001 | 1.63 | 0.551 | 0.5793 | 0.551 | 18706 |
| 1729891500 | 0.5699999 | 0 | 0.00 | 0.56 | 0.5699999 | 0.56 | 9000 |
| 1729805160 | 0.5699999 | 0.001 | 0.18 | 0.5382 | 0.5699999 | 0.5382 | 2036 |
| 1729718940 | 0.5689999 | 0.0289999 | 5.37 | 0.5689999 | 0.58 | 0.56 | 7790 |
| 1729632300 | 0.54 | -0.05 | -8.47 | 0.5588 | 0.5699999 | 0.54 | 3700 |
| 1729545600 | 0.59 | 0.0173 | 3.02 | 0.6034 | 0.6034 | 0.55 | 5367 |
| 1729286400 | 0.5727 | 0.0033 | 0.58 | 0.5731 | 0.6133 | 0.5607 | 4850 |
| 1729200000 | 0.5694 | 0.039 | 7.35 | 0.5699999 | 0.5699999 | 0.5694 | 9000 |
| 1729113960 | 0.5304 | -0.0111 | -2.05 | 0.5304 | 0.5304 | 0.5304 | 605 |
| 1729027680 | 0.5415 | 0.0015 | 0.28 | 0.54 | 0.559 | 0.53 | 40204 |
| 1728941100 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 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
