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 | -0.085 | -10.0591715976 | 0.845 | 0.8572 | 0.76 | 26263 | 0.82320554 | CS |
| 4 | -0.01215 | -1.5735284595 | 0.77215 | 0.8572 | 0.7005 | 12356 | 0.78970919 | CS |
| 12 | -0.0439 | -5.46087821868 | 0.8039 | 0.8946 | 0.6464 | 48964 | 0.81135749 | CS |
| 26 | -0.47 | -38.2113821138 | 1.23 | 1.44 | 0.6464 | 32928 | 0.81717143 | CS |
| 52 | 0.2128 | 38.8888888889 | 0.5472 | 1.44 | 0.5472 | 27032 | 0.82560757 | CS |
| 156 | -1.5 | -66.3716814159 | 2.26 | 2.26 | 0.3079 | 19771 | 0.82774933 | CS |
| 260 | -4.49 | -85.5238095238 | 5.25 | 5.25 | 0.3079 | 14735 | 0.93565332 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 0.76 | -0.06395 | -7.76 | 0.76 | 0.76 | 0.76 | 2000 |
| 1739917620 | 0.82395 | 0 | 0.00 | 0.82395 | 0.82395 | 0.82395 | 0 |
| 1739572020 | 0.82395 | 0.00725 | 0.89 | 0.82395 | 0.82395 | 0.82395 | 4700 |
| 1739485320 | 0.8167 | -0.03396 | -3.99 | 0.8572 | 0.8572 | 0.8167 | 60000 |
| 1739398920 | 0.85066 | 0.04146 | 5.12 | 0.845 | 0.85066 | 0.845 | 14090 |
| 1739312760 | 0.8092 | 0 | 0.00 | 0.8092 | 0.8092 | 0.8092 | 0 |
| 1739226360 | 0.8092 | 0 | 0.00 | 0.8092 | 0.8092 | 0.8092 | 0 |
| 1738967160 | 0.8092 | -0.03185 | -3.79 | 0.8092 | 0.8092 | 0.8092 | 13000 |
| 1738880400 | 0.84105 | 0.08105 | 10.66 | 0.84105 | 0.84105 | 0.84105 | 4000 |
| 1738794000 | 0.76 | 0.0595 | 8.49 | 0.76 | 0.76 | 0.76 | 5000 |
| 1738708140 | 0.7005 | 0 | 0.00 | 0.7005 | 0.7005 | 0.7005 | 0 |
| 1738621740 | 0.7005 | -0.0486 | -6.49 | 0.7005 | 0.7005 | 0.7005 | 100 |
| 1738362000 | 0.7491 | 0.03885 | 5.47 | 0.7491 | 0.7491 | 0.7491 | 18000 |
| 1738276020 | 0.71025 | 0 | 0.00 | 0.71025 | 0.71025 | 0.71025 | 0 |
| 1738189620 | 0.71025 | 0 | 0.00 | 0.71025 | 0.71025 | 0.71025 | 0 |
| 1738103220 | 0.71025 | 0 | 0.00 | 0.71025 | 0.71025 | 0.71025 | 0 |
| 1738016820 | 0.71025 | -0.04675 | -6.18 | 0.7148 | 0.7148 | 0.707 | 24300 |
| 1737757440 | 0.757 | 0.0296 | 4.07 | 0.757 | 0.757 | 0.757 | 500 |
| 1737671220 | 0.7274 | -0.0231 | -3.08 | 0.7105 | 0.7274 | 0.7105 | 3580 |
| 1737584640 | 0.7504999 | 0.0204999 | 2.81 | 0.77215 | 0.77215 | 0.7504999 | 1000 |
| 1737498120 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1737152520 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1737066120 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
| 1736979720 | 0.73 | -0.05105 | -6.54 | 0.7335 | 0.7335 | 0.73 | 17349 |
| 1736893320 | 0.78105 | 0 | 0.00 | 0.78105 | 0.78105 | 0.78105 | 0 |
| 1736806920 | 0.78105 | 0 | 0.00 | 0.78105 | 0.78105 | 0.78105 | 0 |
| 1736547720 | 0.78105 | -0.00665 | -0.84 | 0.78105 | 0.78105 | 0.78105 | 3333 |
| 1736375340 | 0.7877 | 0.02 | 2.61 | 0.7877 | 0.7877 | 0.7877 | 100 |
| 1736288760 | 0.7677 | 0 | 0.00 | 0.7677 | 0.7677 | 0.7677 | 0 |
| 1736202360 | 0.7677 | -0.0307 | -3.85 | 0.8 | 0.8 | 0.7677 | 54180 |
| 1735943100 | 0.7984 | 0 | 0.00 | 0.7984 | 0.7984 | 0.7984 | 0 |
| 1735856700 | 0.7984 | 0.0235 | 3.03 | 0.83 | 0.83 | 0.7984 | 4500 |
| 1735683960 | 0.7749 | -0.0286 | -3.56 | 0.7749 | 0.7749 | 0.7749 | 100 |
| 1735597200 | 0.8035 | 0 | 0.00 | 0.8035 | 0.8035 | 0.8035 | 0 |
| 1735338000 | 0.8035 | 0.0735 | 10.07 | 0.8352 | 0.85 | 0.8035 | 79582 |
| 1735252020 | 0.73 | -0.0431 | -5.57 | 0.7436 | 0.7436 | 0.73 | 25000 |
| 1735078200 | 0.7731 | 0.0999 | 14.84 | 0.7609 | 0.7731 | 0.7609 | 8666 |
| 1734992400 | 0.6732 | 0 | 0.00 | 0.6732 | 0.6732 | 0.6732 | 0 |
| 1734733200 | 0.6732 | -0.0268 | -3.83 | 0.6464 | 0.6732 | 0.6464 | 17300 |
| 1734647160 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734560760 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1734474360 | 0.7 | 0.0100001 | 1.45 | 0.6768 | 0.7007 | 0.6768 | 2722 |
| 1734388140 | 0.6899999 | -0.03 | -4.17 | 0.7028 | 0.7028 | 0.6676 | 147000 |
| 1734128940 | 0.72 | 0.02 | 2.86 | 0.7214 | 0.7214 | 0.7 | 48768 |
| 1734042480 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 1200 |
| 1733955900 | 0.7 | 0.0104 | 1.51 | 0.6892 | 0.7 | 0.6892 | 6200 |
| 1733869200 | 0.6896 | -0.0334 | -4.62 | 0.6896 | 0.6896 | 0.6896 | 5400 |
| 1733782800 | 0.723 | -0.0083 | -1.13 | 0.8011 | 0.8011 | 0.72 | 44100 |
| 1733523600 | 0.7312999 | -0.0787 | -9.72 | 0.75 | 0.77 | 0.7312999 | 3200 |
| 1733437500 | 0.81 | -0.0218 | -2.62 | 0.86 | 0.8628 | 0.81 | 6870 |
| 1733350980 | 0.8318 | -0.0582 | -6.54 | 0.8757 | 0.8757 | 0.8318 | 7100 |
| 1733264700 | 0.89 | 0.045 | 5.33 | 0.8946 | 0.8946 | 0.8512 | 190110 |
| 1733178180 | 0.845 | -0.0022 | -0.26 | 0.84 | 0.8562 | 0.8199999 | 191548 |
| 1732918200 | 0.8472 | 0.0472 | 5.90 | 0.8139 | 0.8542 | 0.8139 | 588003 |
| 1732746540 | 0.8 | 0 | 0.00 | 0.8038999 | 0.81 | 0.8 | 162100 |
| 1732631400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732545000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732285800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732199400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1732113000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 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
