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 | -0.046 | -5.41176470588 | 0.85 | 0.86 | 0.804 | 12075 | 0.84768861 | CS |
| 4 | 0.084 | 11.6666666667 | 0.72 | 0.86 | 0.72 | 9912 | 0.81031406 | CS |
| 12 | 0.104 | 14.8571428571 | 0.7 | 0.86 | 0.625 | 8122 | 0.74502917 | CS |
| 26 | 0.1257 | 18.5316231756 | 0.6783 | 0.86 | 0.553 | 19317 | 0.65558875 | CS |
| 52 | 0.0145 | 1.83660544649 | 0.7895 | 0.91575 | 0.553 | 26189 | 0.73772284 | CS |
| 156 | -0.646 | -44.5517241379 | 1.45 | 1.85 | 0.553 | 22799 | 0.93016415 | CS |
| 260 | 0.529 | 192.363636364 | 0.275 | 1.87 | 0.185 | 31002 | 0.89717773 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.804 | -0.036 | -4.29 | 0.8336 | 0.8336 | 0.804 | 9000 |
| 1740608880 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1740522480 | 0.84 | -0.00436 | -0.52 | 0.84 | 0.84 | 0.84 | 3750 |
| 1740435600 | 0.84436 | -0.01564 | -1.82 | 0.84436 | 0.84436 | 0.84436 | 1000 |
| 1740176400 | 0.86 | 0.1 | 13.16 | 0.85 | 0.86 | 0.8497 | 34550 |
| 1740090420 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1740004020 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1739917620 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1739572020 | 0.76 | 0.026075 | 3.55 | 0.72896 | 0.76 | 0.721 | 24000 |
| 1739485320 | 0.733925 | -0.006625 | -0.89 | 0.733925 | 0.733925 | 0.733925 | 1000 |
| 1739398800 | 0.74055 | 0 | 0.00 | 0.74055 | 0.74055 | 0.74055 | 0 |
| 1739312400 | 0.74055 | 0 | 0.00 | 0.74055 | 0.74055 | 0.74055 | 0 |
| 1739226000 | 0.74055 | 0 | 0.00 | 0.74055 | 0.74055 | 0.74055 | 0 |
| 1738966800 | 0.74055 | 0 | 0.00 | 0.74055 | 0.74055 | 0.74055 | 0 |
| 1738880400 | 0.74055 | 0 | 0.00 | 0.74055 | 0.74055 | 0.74055 | 0 |
| 1738794000 | 0.74055 | 0.02055 | 2.85 | 0.74055 | 0.74055 | 0.74055 | 999 |
| 1738708080 | 0.72 | 0.0048001 | 0.67 | 0.72 | 0.72 | 0.72 | 5000 |
| 1738621680 | 0.7151999 | 0 | 0.00 | 0.7151999 | 0.7151999 | 0.7151999 | 0 |
| 1738362480 | 0.7151999 | 0 | 0.00 | 0.7151999 | 0.7151999 | 0.7151999 | 0 |
| 1738276080 | 0.7151999 | 0.0151999 | 2.17 | 0.7 | 0.73165 | 0.6921 | 30000 |
| 1738189680 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1738103280 | 0.7 | -0.0346 | -4.71 | 0.7 | 0.7 | 0.7 | 33000 |
| 1738016640 | 0.7346 | 0 | 0.00 | 0.7346 | 0.7346 | 0.7346 | 0 |
| 1737757440 | 0.7346 | 0.01305 | 1.81 | 0.7328 | 0.7346 | 0.7328 | 300 |
| 1737671040 | 0.72155 | 0 | 0.00 | 0.72155 | 0.72155 | 0.72155 | 0 |
| 1737584640 | 0.72155 | 0.00085 | 0.12 | 0.72 | 0.72155 | 0.72 | 2189 |
| 1737498540 | 0.7207 | 0.0383 | 5.61 | 0.6899 | 0.7207 | 0.6899 | 5797 |
| 1737152880 | 0.6824 | 0.013 | 1.94 | 0.6824 | 0.6824 | 0.6824 | 1600 |
| 1737066420 | 0.6694 | -0.0106 | -1.56 | 0.6694 | 0.6694 | 0.6694 | 300 |
| 1736979720 | 0.68 | -0.001022 | -0.15 | 0.68 | 0.68 | 0.68 | 301 |
| 1736893380 | 0.681022 | 0.021022 | 3.19 | 0.6307 | 0.681022 | 0.6307 | 1000 |
| 1736806800 | 0.66 | 0.0065 | 0.99 | 0.66 | 0.66 | 0.66 | 147 |
| 1736547720 | 0.6535 | 0.0097 | 1.51 | 0.67312 | 0.67312 | 0.6535 | 8000 |
| 1736375340 | 0.6438 | 0 | 0.00 | 0.6438 | 0.6438 | 0.6438 | 0 |
| 1736288940 | 0.6438 | 0.0188 | 3.01 | 0.6438 | 0.6438 | 0.6438 | 500 |
| 1736202360 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1735943160 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1735856760 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1735683960 | 0.625 | -0.008 | -1.26 | 0.625 | 0.625 | 0.625 | 3000 |
| 1735597740 | 0.633 | -0.051 | -7.46 | 0.633 | 0.633 | 0.633 | 245 |
| 1735338420 | 0.684 | 0 | 0.00 | 0.684 | 0.684 | 0.684 | 0 |
| 1735252020 | 0.684 | 0.0473 | 7.43 | 0.652 | 0.684 | 0.652 | 687 |
| 1735078800 | 0.6367 | 0 | 0.00 | 0.6367 | 0.6367 | 0.6367 | 0 |
| 1734992400 | 0.6367 | 0 | 0.00 | 0.6367 | 0.6367 | 0.6367 | 0 |
| 1734733200 | 0.6367 | 0 | 0.00 | 0.6367 | 0.6367 | 0.6367 | 0 |
| 1734646800 | 0.6367 | -0.0833 | -11.57 | 0.6761 | 0.6761 | 0.6367 | 2152 |
| 1734560940 | 0.72 | -0.0138 | -1.88 | 0.7199 | 0.72 | 0.7199 | 2000 |
| 1734474540 | 0.7338 | 0 | 0.00 | 0.7338 | 0.7338 | 0.7338 | 0 |
| 1734388140 | 0.7338 | 0.0028 | 0.38 | 0.7655999 | 0.7655999 | 0.7338 | 45000 |
| 1734128940 | 0.731 | 0.031 | 4.43 | 0.74064 | 0.74064 | 0.731 | 5000 |
| 1734042300 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1733955900 | 0.7 | 0.018 | 2.64 | 0.7 | 0.7 | 0.7 | 6900 |
| 1733869380 | 0.682 | 0 | 0.00 | 0.682 | 0.682 | 0.682 | 0 |
| 1733782980 | 0.682 | 0 | 0.00 | 0.682 | 0.682 | 0.682 | 0 |
| 1733523780 | 0.682 | 0 | 0.00 | 0.682 | 0.682 | 0.682 | 0 |
| 1733437380 | 0.682 | 0 | 0.00 | 0.682 | 0.682 | 0.682 | 0 |
| 1733350980 | 0.682 | 0.012 | 1.79 | 0.682 | 0.682 | 0.682 | 1000 |
| 1733264580 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1733178180 | 0.67 | 0.03205 | 5.02 | 0.6454 | 0.67 | 0.6454 | 38150 |
| 1732890600 | 0.63795 | 0 | 0.00 | 0.63795 | 0.63795 | 0.63795 | 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
