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 | -0.05435 | -7.46309646413 | 0.72825 | 0.72825 | 0.6739 | 2145 | 0.70359211 | CS |
| 4 | -0.0761 | -10.1466666667 | 0.75 | 0.798 | 0.6739 | 12246 | 0.73401564 | CS |
| 12 | -0.0134 | -1.94965808235 | 0.6873 | 0.8262 | 0.6501 | 16033 | 0.74818453 | CS |
| 26 | -0.06264 | -8.50462975534 | 0.73654 | 0.8262 | 0.625 | 17236 | 0.71663548 | CS |
| 52 | 0.0189 | 2.88549618321 | 0.655 | 0.8262 | 0.5763 | 17272 | 0.69019316 | CS |
| 156 | -0.6468 | -48.9740289241 | 1.3207 | 1.3855 | 0.2948 | 26666 | 0.80536546 | CS |
| 260 | 0.076707 | 12.8445912795 | 0.597193 | 2 | 0.1 | 27478 | 0.96166061 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.6739 | -0.03028 | -4.30 | 0.6739 | 0.6739 | 0.6739 | 203 |
| 1740694800 | 0.70418 | 0 | 0.00 | 0.70418 | 0.70418 | 0.70418 | 0 |
| 1740608400 | 0.70418 | -0.00082 | -0.12 | 0.70418 | 0.70418 | 0.70418 | 3752 |
| 1740522480 | 0.705 | 0.005 | 0.71 | 0.705 | 0.705 | 0.705 | 1201 |
| 1740435600 | 0.7 | -0.02825 | -3.88 | 0.7 | 0.71326 | 0.7 | 3302 |
| 1740176400 | 0.7282499 | 0.03825 | 5.54 | 0.7282499 | 0.7282499 | 0.7282499 | 323 |
| 1740090360 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1740003960 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 2100 |
| 1739917740 | 0.6899999 | -0.05075 | -6.85 | 0.732 | 0.732 | 0.6899999 | 31697 |
| 1739571720 | 0.74075 | 0 | 0.00 | 0.74075 | 0.74075 | 0.74075 | 0 |
| 1739485320 | 0.74075 | 0.01975 | 2.74 | 0.74605 | 0.74605 | 0.74075 | 9457 |
| 1739398920 | 0.721 | -0.0241 | -3.23 | 0.7169 | 0.721 | 0.7169 | 24301 |
| 1739312940 | 0.7451 | -0.0077 | -1.02 | 0.7451 | 0.7451 | 0.7451 | 1000 |
| 1739226000 | 0.7528 | 0.0075 | 1.01 | 0.747 | 0.7528 | 0.739 | 27261 |
| 1738967160 | 0.7453 | 0.01135 | 1.55 | 0.74 | 0.7453 | 0.74 | 4501 |
| 1738880400 | 0.73395 | -0.04605 | -5.90 | 0.775 | 0.775 | 0.73 | 22233 |
| 1738794000 | 0.78 | 0.0028 | 0.36 | 0.798 | 0.798 | 0.78 | 16501 |
| 1738708080 | 0.7772 | 0.04655 | 6.37 | 0.76 | 0.7772 | 0.76 | 3001 |
| 1738621740 | 0.73065 | -0.01935 | -2.58 | 0.76 | 0.76 | 0.7211999 | 9501 |
| 1738362000 | 0.75 | -0.0199 | -2.58 | 0.75 | 0.75 | 0.75 | 35802 |
| 1738276140 | 0.7699 | 0 | 0.00 | 0.7699 | 0.7699 | 0.7699 | 0 |
| 1738189740 | 0.7699 | -0.0161 | -2.05 | 0.728 | 0.77 | 0.728 | 8294 |
| 1738103220 | 0.786 | 0 | 0.00 | 0.786 | 0.786 | 0.786 | 0 |
| 1738016820 | 0.786 | -0.014 | -1.75 | 0.786 | 0.786 | 0.786 | 12212 |
| 1737757440 | 0.8 | 0.0397 | 5.22 | 0.8 | 0.8021 | 0.8 | 69101 |
| 1737671220 | 0.7603 | 0.0147 | 1.97 | 0.7944 | 0.7944 | 0.7603 | 22200 |
| 1737584640 | 0.7456 | -0.0344 | -4.41 | 0.74495 | 0.7469 | 0.74 | 60407 |
| 1737498540 | 0.78 | 0.0379 | 5.11 | 0.8 | 0.8262 | 0.7798 | 48734 |
| 1737152880 | 0.7421 | 0.0071 | 0.97 | 0.7421 | 0.7421 | 0.7421 | 23601 |
| 1737066420 | 0.735 | 0.00316 | 0.43 | 0.736251 | 0.73913 | 0.735 | 17600 |
| 1736979720 | 0.73184 | 0.01674 | 2.34 | 0.73184 | 0.73184 | 0.73184 | 8693 |
| 1736893380 | 0.7151 | -0.0193 | -2.63 | 0.7151 | 0.7151 | 0.7151 | 6001 |
| 1736806800 | 0.7344 | -0.0116 | -1.55 | 0.74465 | 0.74465 | 0.7344 | 2897 |
| 1736547720 | 0.746 | 0.004 | 0.54 | 0.746 | 0.746 | 0.746 | 7501 |
| 1736375340 | 0.742 | -0.01214 | -1.61 | 0.73044 | 0.742 | 0.73044 | 7501 |
| 1736288940 | 0.75414 | -0.03886 | -4.90 | 0.75414 | 0.75414 | 0.75414 | 12501 |
| 1736202360 | 0.793 | 0.013 | 1.67 | 0.791 | 0.795 | 0.7825 | 3650 |
| 1735942980 | 0.78 | 0 | 0.00 | 0.75 | 0.78 | 0.75 | 9166 |
| 1735856700 | 0.78 | 0.02074 | 2.73 | 0.768 | 0.78 | 0.768 | 12279 |
| 1735684140 | 0.75926 | 0 | 0.00 | 0.75926 | 0.75926 | 0.75926 | 0 |
| 1735597740 | 0.75926 | 0.00926 | 1.23 | 0.74844 | 0.7644 | 0.74844 | 10000 |
| 1735338000 | 0.75 | -0.0342 | -4.36 | 0.7607199 | 0.76305 | 0.744213 | 23855 |
| 1735252020 | 0.7842 | 0.0092 | 1.19 | 0.75 | 0.794 | 0.75 | 6090 |
| 1735078200 | 0.775 | -0.0014 | -0.18 | 0.758 | 0.7929 | 0.755 | 5540 |
| 1734992400 | 0.7764 | 0.0174 | 2.29 | 0.77 | 0.7764 | 0.77 | 13350 |
| 1734733200 | 0.759 | 0.014 | 1.88 | 0.75344 | 0.759 | 0.74855 | 18250 |
| 1734646800 | 0.745 | 0.0432 | 6.16 | 0.7403 | 0.745 | 0.7403 | 85491 |
| 1734560940 | 0.7018 | 0.04215 | 6.39 | 0.7018 | 0.7018 | 0.7018 | 13508 |
| 1734474360 | 0.65965 | -0.03635 | -5.22 | 0.6501 | 0.65965 | 0.6501 | 10000 |
| 1734388140 | 0.6959999 | -0.02154 | -3.00 | 0.71 | 0.71 | 0.6833 | 14733 |
| 1734128940 | 0.71754 | 0.01234 | 1.75 | 0.71754 | 0.71754 | 0.71754 | 950 |
| 1734042480 | 0.7052 | -0.0098 | -1.37 | 0.7052 | 0.7052 | 0.7052 | 1907 |
| 1733955900 | 0.715 | 0.0132 | 1.88 | 0.711674 | 0.715 | 0.71 | 19150 |
| 1733869200 | 0.7018 | 0.0121 | 1.75 | 0.685 | 0.7018 | 0.685 | 6208 |
| 1733782800 | 0.6897 | -0.0052 | -0.75 | 0.6873 | 0.6897 | 0.68135 | 12301 |
| 1733523780 | 0.6949 | 0 | 0.00 | 0.6949 | 0.6949 | 0.6949 | 0 |
| 1733437380 | 0.6949 | 0 | 0.00 | 0.6949 | 0.6949 | 0.6949 | 0 |
| 1733350980 | 0.6949 | -0.04 | -5.44 | 0.6949 | 0.6949 | 0.6949 | 5550 |
| 1733264580 | 0.7349 | 0 | 0.00 | 0.7349 | 0.7349 | 0.7349 | 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
