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 | -0.0581 | -7.04242424242 | 0.825 | 0.825 | 0.7283 | 30793 | 0.78877631 | CS |
| 4 | -0.1631 | -17.5376344086 | 0.93 | 0.9318 | 0.7283 | 18024 | 0.83560609 | CS |
| 12 | -0.1991 | -20.6107660455 | 0.966 | 1.1 | 0.7283 | 14372 | 0.91464351 | CS |
| 26 | -0.3071 | -28.5940409683 | 1.074 | 1.116 | 0.7283 | 17772 | 0.97501645 | CS |
| 52 | -0.0521 | -6.36141636142 | 0.819 | 1.23 | 0.6978 | 18506 | 0.98883749 | CS |
| 156 | 0.30875 | 67.3905926007 | 0.45815 | 1.23 | 0.31515 | 19829 | 0.72405356 | CS |
| 260 | 0.3989 | 108.39673913 | 0.368 | 1.23 | 0.1331 | 22857 | 0.5333616 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 0.7669 | -0.0031 | -0.40 | 0.789 | 0.789 | 0.732 | 49519 |
| 1732573560 | 0.77 | -0.02 | -2.53 | 0.758 | 0.7759 | 0.71 | 59504 |
| 1732314000 | 0.79 | -0.0066 | -0.83 | 0.803511 | 0.803511 | 0.79 | 12500 |
| 1732227900 | 0.7966 | -0.005825 | -0.73 | 0.78995 | 0.8 | 0.784 | 37493 |
| 1732141740 | 0.802425 | 0.002425 | 0.30 | 0.8 | 0.802425 | 0.77406 | 17750 |
| 1732054800 | 0.8 | -0.025 | -3.03 | 0.825 | 0.825 | 0.7601 | 35600 |
| 1731968640 | 0.825 | -0.045 | -5.17 | 0.83 | 0.8325 | 0.81 | 35735 |
| 1731709260 | 0.87 | 0.014 | 1.64 | 0.84 | 0.87 | 0.83545 | 2000 |
| 1731622800 | 0.856 | -0.0507 | -5.59 | 0.91 | 0.91 | 0.851 | 24923 |
| 1731536760 | 0.9067 | -0.0173 | -1.87 | 0.88 | 0.9221 | 0.88 | 6700 |
| 1731450000 | 0.924 | 0 | 0.00 | 0.924 | 0.924 | 0.924 | 0 |
| 1731363600 | 0.924 | 0.03855 | 4.35 | 0.88995 | 0.924 | 0.88995 | 8295 |
| 1731104400 | 0.88545 | -0.00268 | -0.30 | 0.89495 | 0.89495 | 0.88545 | 8399 |
| 1731018540 | 0.88813 | 0.00813 | 0.92 | 0.8872 | 0.891538 | 0.8872 | 6575 |
| 1730931600 | 0.88 | 0.0184 | 2.14 | 0.8809 | 0.8909 | 0.855 | 15787 |
| 1730845680 | 0.8616 | 0.0116 | 1.36 | 0.85905 | 0.8616 | 0.85905 | 5250 |
| 1730759160 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.85 | 3745 |
| 1730496420 | 0.86 | -0.019985 | -2.27 | 0.87 | 0.87 | 0.86 | 11203 |
| 1730409780 | 0.879985 | -0.020015 | -2.22 | 0.88995 | 0.88995 | 0.87 | 28800 |
| 1730323500 | 0.9 | -0.03 | -3.23 | 0.92 | 0.92 | 0.895472 | 11283 |
| 1730237280 | 0.93 | -0.00765 | -0.82 | 0.93 | 0.9318 | 0.9201 | 19803 |
| 1730150880 | 0.93765 | -0.00235 | -0.25 | 0.93403 | 0.94 | 0.9201 | 11355 |
| 1729891500 | 0.94 | -0.0163 | -1.70 | 0.9468 | 0.9468 | 0.9382 | 49619 |
| 1729805160 | 0.9563 | 0.0063 | 0.66 | 0.9563 | 0.9563 | 0.9563 | 100 |
| 1729718940 | 0.95 | -0.01 | -1.04 | 0.95 | 0.95 | 0.95 | 3600 |
| 1729632300 | 0.96 | -0.01947 | -1.99 | 0.955 | 0.96 | 0.95 | 12611 |
| 1729545600 | 0.97947 | 0.02827 | 2.97 | 0.97 | 0.98 | 0.97 | 4900 |
| 1729286400 | 0.9512 | 0.0019 | 0.20 | 0.974 | 0.975 | 0.9512 | 3250 |
| 1729200000 | 0.9493 | -0.0011 | -0.12 | 0.9487 | 0.9493 | 0.9487 | 6258 |
| 1729113960 | 0.9504 | -0.1496 | -13.60 | 0.95105 | 0.95546 | 0.95 | 8301 |
| 1729027680 | 1.1 | 0.14 | 14.58 | 1.1 | 1.1 | 1.1 | 750 |
| 1728941100 | 0.96 | 0 | 0.00 | 0.96 | 0.96 | 0.96 | 0 |
| 1728681900 | 0.96 | -0.00433 | -0.45 | 0.9576 | 0.96 | 0.955 | 3351 |
| 1728595560 | 0.96433 | 0.01433 | 1.51 | 0.936 | 0.977 | 0.936 | 19200 |
| 1728508800 | 0.95 | -0.02305 | -2.37 | 0.973 | 0.973 | 0.95 | 18097 |
| 1728422580 | 0.97305 | 0.01305 | 1.36 | 0.97305 | 0.97305 | 0.97305 | 15005 |
| 1728336000 | 0.96 | -0.018 | -1.84 | 0.98 | 0.98 | 0.96 | 4152 |
| 1728077220 | 0.978 | -0.032 | -3.17 | 0.99 | 0.99 | 0.97 | 12808 |
| 1727990760 | 1.01 | -0.02 | -1.46 | 1.03 | 1.03 | 1.01 | 14000 |
| 1727904540 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1727818140 | 1.025 | 0 | 0.49 | 1.025 | 1.025 | 1.025 | 500 |
| 1727731380 | 1.02 | -0.02 | -1.92 | 1.0515 | 1.0515 | 1.02 | 35502 |
| 1727472000 | 1.04 | 0.03 | 2.91 | 1.0434 | 1.0434 | 1.04 | 11700 |
| 1727386200 | 1.01055 | -0.03 | -2.83 | 1.0295 | 1.0295 | 1.01055 | 1500 |
| 1727299200 | 1.04 | 0.01 | 0.97 | 1.04 | 1.045 | 1.04 | 9300 |
| 1727212800 | 1.03 | 0.05 | 5.10 | 1.024 | 1.03 | 1.024 | 2544 |
| 1727126940 | 0.98 | -0.06 | -5.77 | 0.98 | 0.98 | 0.98 | 3603 |
| 1726867200 | 1.04 | 0.03 | 2.46 | 1.02 | 1.04 | 1.02 | 360 |
| 1726781220 | 1.0149999 | -0 | -0.32 | 1.03 | 1.04 | 1.0149999 | 12008 |
| 1726694460 | 1.0183 | 0.02 | 2.09 | 1.06 | 1.06 | 1.007186 | 34220 |
| 1726608240 | 0.9975 | -0.062 | -5.85 | 1.035 | 1.1 | 0.9975 | 24350 |
| 1726521720 | 1.0595 | 0.11 | 11.41 | 1.0543 | 1.06 | 1.04 | 8560 |
| 1726262940 | 0.951 | 0 | 0.00 | 0.951 | 0.951 | 0.951 | 0 |
| 1726176540 | 0.951 | 0.051 | 5.67 | 0.97 | 1.01 | 0.9456 | 28153 |
| 1726089900 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1726003500 | 0.9 | -0.03 | -3.23 | 0.92 | 0.92 | 0.9 | 5375 |
| 1725917160 | 0.93 | -0.02 | -2.11 | 0.95 | 0.95 | 0.925455 | 16518 |
| 1725658020 | 0.95 | -0.01 | -1.04 | 0.95 | 0.95 | 0.95 | 434 |
| 1725571440 | 0.96 | 0.02 | 2.13 | 0.94 | 0.96 | 0.94 | 28508 |
| 1725485040 | 0.94 | -0.026 | -2.69 | 0.94 | 0.94549 | 0.94 | 30400 |
| 1725398880 | 0.966 | 0.005 | 0.52 | 0.966 | 0.966 | 0.966 | 7104 |
| 1725053340 | 0.961 | -0.009 | -0.93 | 0.961 | 0.961 | 0.961 | 1000 |
| 1724966400 | 0.97 | 0.02 | 2.11 | 0.945 | 0.97 | 0.945 | 30425 |
| 1724880360 | 0.95 | 0 | 0.00 | 0.98 | 0.99 | 0.95 | 14400 |
| 1724794080 | 0.95 | 0 | 0.00 | 0.96 | 0.98 | 0.95 | 13400 |
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
