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 | -0.0423 | -13.2270168856 | 0.3198 | 0.335 | 0.2775 | 53044 | 0.30114932 | CS |
| 4 | -0.0492 | -15.059687787 | 0.3267 | 0.335 | 0.2775 | 57392 | 0.31611938 | CS |
| 12 | -0.07535 | -21.3546832932 | 0.35285 | 0.365 | 0.2775 | 86393 | 0.32662803 | CS |
| 26 | -0.0775 | -21.8309859155 | 0.355 | 0.37 | 0.2775 | 71572 | 0.33498946 | CS |
| 52 | -0.0675 | -19.5652173913 | 0.345 | 0.4444 | 0.2775 | 63206 | 0.34200379 | CS |
| 156 | -0.2075 | -42.7835051546 | 0.485 | 0.9625 | 0.01 | 35966 | 0.34458617 | CS |
| 260 | -0.2075 | -42.7835051546 | 0.485 | 0.9625 | 0.01 | 35966 | 0.34458617 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734128940 | 0.2775 | -0.0113 | -3.91 | 0.2912 | 0.2952 | 0.2775 | 112619 |
| 1734042480 | 0.2888 | -0.01025 | -3.43 | 0.3 | 0.307 | 0.2878 | 66231 |
| 1733955900 | 0.29905 | 0.00105 | 0.35 | 0.2987 | 0.302 | 0.29775 | 61600 |
| 1733869200 | 0.298 | -0.0107 | -3.47 | 0.3066999 | 0.3066999 | 0.298 | 45130 |
| 1733782800 | 0.3086999 | -0.0113 | -3.53 | 0.3192 | 0.322 | 0.302 | 57502 |
| 1733523600 | 0.32 | 0 | 0.00 | 0.3197999 | 0.335 | 0.31705 | 34756 |
| 1733437500 | 0.32 | 0.005 | 1.59 | 0.322 | 0.325 | 0.31885 | 66364 |
| 1733350980 | 0.315 | -0.005 | -1.56 | 0.3191 | 0.32 | 0.315 | 37378 |
| 1733264700 | 0.32 | 0 | 0.00 | 0.32325 | 0.32325 | 0.3162 | 43033 |
| 1733178180 | 0.32 | 0 | 0.00 | 0.322 | 0.322 | 0.3125 | 33974 |
| 1732918200 | 0.32 | -0.000455 | -0.14 | 0.302 | 0.32 | 0.302 | 81487 |
| 1732746540 | 0.320455 | 0.000355 | 0.11 | 0.32 | 0.3246 | 0.31 | 74860 |
| 1732660140 | 0.3201 | -0.00015 | -0.05 | 0.3146 | 0.3215 | 0.312 | 17094 |
| 1732573560 | 0.32025 | 0.00165 | 0.52 | 0.3151 | 0.32175 | 0.312 | 34005 |
| 1732314000 | 0.3186 | -0.0047 | -1.45 | 0.3169 | 0.324 | 0.315 | 70520 |
| 1732227900 | 0.3232999 | 0.0065999 | 2.08 | 0.318 | 0.32405 | 0.315 | 37060 |
| 1732141740 | 0.3167 | -0.01725 | -5.17 | 0.32505 | 0.3255 | 0.3167 | 66853 |
| 1732054800 | 0.33395 | 0.01385 | 4.33 | 0.3185 | 0.33395 | 0.3185 | 47797 |
| 1731968640 | 0.3201 | -0.0048 | -1.48 | 0.3301 | 0.33395 | 0.315 | 127429 |
| 1731709260 | 0.3249 | -0.00125 | -0.38 | 0.3267 | 0.33 | 0.3151 | 87371 |
| 1731622800 | 0.32615 | 0.00615 | 1.92 | 0.323 | 0.3273 | 0.3191 | 31778 |
| 1731536760 | 0.32 | -0.003 | -0.93 | 0.324 | 0.325 | 0.3185 | 37508 |
| 1731450480 | 0.323 | 0.0032001 | 1.00 | 0.323 | 0.333 | 0.3211 | 64993 |
| 1731363600 | 0.3197999 | -0.0021 | -0.65 | 0.32855 | 0.336 | 0.315 | 137025 |
| 1731104400 | 0.3219 | -0.0032 | -0.98 | 0.3288499 | 0.33625 | 0.315 | 155756 |
| 1731018540 | 0.3251 | -0.00665 | -2.00 | 0.3185 | 0.33775 | 0.3185 | 207036 |
| 1730931600 | 0.33175 | -0.00525 | -1.56 | 0.3179 | 0.3371 | 0.3179 | 157202 |
| 1730845680 | 0.337 | 0.00385 | 1.16 | 0.3367 | 0.3381 | 0.33 | 69352 |
| 1730759160 | 0.33315 | 0.003471 | 1.05 | 0.3376 | 0.3376 | 0.3227999 | 32038 |
| 1730496420 | 0.329679 | -0.004278 | -1.28 | 0.3347 | 0.3449999 | 0.329679 | 35230 |
| 1730409780 | 0.333957 | 0.006357 | 1.94 | 0.335 | 0.34 | 0.32 | 139823 |
| 1730323500 | 0.3276 | 0.0320001 | 10.83 | 0.31 | 0.3276 | 0.3026 | 22837 |
| 1730237280 | 0.2955999 | -0.0244 | -7.63 | 0.3207999 | 0.3234 | 0.2886 | 95614 |
| 1730150880 | 0.32 | 0.0072 | 2.30 | 0.32 | 0.32 | 0.31 | 25422 |
| 1729891500 | 0.3128 | 0.0003 | 0.10 | 0.3139 | 0.3152499 | 0.3045 | 62911 |
| 1729805160 | 0.3125 | -0.005292 | -1.67 | 0.317577 | 0.317577 | 0.3125 | 143046 |
| 1729718940 | 0.317792 | -0.000855 | -0.27 | 0.32 | 0.3231 | 0.2905 | 194377 |
| 1729632300 | 0.318647 | 0.000397 | 0.12 | 0.3185 | 0.33 | 0.3155 | 48017 |
| 1729545600 | 0.31825 | -0.01675 | -5.00 | 0.3307 | 0.3307 | 0.3149 | 124048 |
| 1729286400 | 0.335 | 0.005407 | 1.64 | 0.3399 | 0.3399 | 0.33495 | 21518 |
| 1729200000 | 0.329593 | -0.000407 | -0.12 | 0.3244 | 0.33265 | 0.3244 | 27708 |
| 1729113960 | 0.33 | 0.0099 | 3.09 | 0.335 | 0.3375 | 0.3183 | 164288 |
| 1729027680 | 0.3201 | -0.0128 | -3.84 | 0.335 | 0.335 | 0.3192 | 165361 |
| 1728941220 | 0.3328999 | 0.0027999 | 0.85 | 0.3325 | 0.3328999 | 0.3325 | 875 |
| 1728681900 | 0.3301 | -0.00305 | -0.92 | 0.334514 | 0.3353 | 0.3289 | 61063 |
| 1728595560 | 0.33315 | 0.00965 | 2.98 | 0.333 | 0.34345 | 0.32 | 87054 |
| 1728508800 | 0.3235 | -0.004 | -1.22 | 0.3474 | 0.3474 | 0.3215 | 171331 |
| 1728422580 | 0.3275 | -0.0113 | -3.34 | 0.33765 | 0.34175 | 0.3253 | 128969 |
| 1728336000 | 0.3388 | 0.0056 | 1.68 | 0.34205 | 0.3439999 | 0.33595 | 59243 |
| 1728077220 | 0.3332 | -0.0108 | -3.14 | 0.3376 | 0.3501 | 0.3332 | 31460 |
| 1727990760 | 0.3439999 | -0.01255 | -3.52 | 0.35995 | 0.36015 | 0.335 | 232946 |
| 1727904000 | 0.35655 | 0.01535 | 4.50 | 0.3411 | 0.36195 | 0.3358 | 43869 |
| 1727818140 | 0.3412 | 0.01371 | 4.19 | 0.3375 | 0.365 | 0.3375 | 176437 |
| 1727731380 | 0.32749 | -0.00661 | -1.98 | 0.33885 | 0.34 | 0.3205 | 82772 |
| 1727472000 | 0.3341 | -0.0035 | -1.04 | 0.33655 | 0.340974 | 0.3242 | 114091 |
| 1727386200 | 0.3376 | -0.0102 | -2.93 | 0.34 | 0.344967 | 0.3242 | 250348 |
| 1727299200 | 0.3478 | 0.0038001 | 1.10 | 0.3469999 | 0.36 | 0.34 | 132061 |
| 1727212800 | 0.3439999 | 0.0039999 | 1.18 | 0.34345 | 0.3439999 | 0.3397 | 91034 |
| 1727126940 | 0.34 | -0.0093 | -2.66 | 0.3464 | 0.35505 | 0.34 | 93264 |
| 1726867200 | 0.3493 | -0.0029 | -0.82 | 0.35285 | 0.3556 | 0.34 | 87034 |
| 1726781220 | 0.3522 | 0.0122 | 3.59 | 0.3449999 | 0.3522 | 0.3449999 | 25828 |
| 1726694460 | 0.34 | -0.01355 | -3.83 | 0.354 | 0.35535 | 0.3348999 | 143109 |
| 1726608240 | 0.3535499 | 0.0235499 | 7.14 | 0.35875 | 0.36 | 0.3441 | 112837 |
| 1726521720 | 0.33 | -0.0262 | -7.36 | 0.357 | 0.357 | 0.33 | 44618 |
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
