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 | 0.0068 | 2.010644589 | 0.3382 | 0.3456 | 0.3299 | 18902 | 0.34186136 | CS |
| 4 | -0.0097 | -2.73470538483 | 0.3547 | 0.38 | 0.29385 | 47692 | 0.32809896 | CS |
| 12 | -0.04765 | -12.1354896218 | 0.39265 | 0.5962 | 0.29385 | 59795 | 0.43304165 | CS |
| 26 | 0.0935 | 37.1769383698 | 0.2515 | 0.5962 | 0.242 | 49129 | 0.4152473 | CS |
| 52 | 0.0795 | 29.9435028249 | 0.2655 | 0.5962 | 0.1736 | 37385 | 0.37053904 | CS |
| 156 | -1.0668 | -75.5631109222 | 1.4118 | 1.62 | 0.165 | 29927 | 0.63445011 | CS |
| 260 | -0.32094 | -48.1935309487 | 0.66594 | 4.72407 | 0.165 | 42794 | 1.65769942 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.3449999 | 0.0125659 | 3.78 | 0.3299 | 0.3456 | 0.3299 | 53742 |
| 1732746540 | 0.332434 | -0.008066 | -2.37 | 0.3313 | 0.332434 | 0.3299 | 11050 |
| 1732660140 | 0.3405 | 0.0047 | 1.40 | 0.3405 | 0.3405 | 0.3405 | 222 |
| 1732573560 | 0.3358 | -0.00238 | -0.70 | 0.3382 | 0.34 | 0.3358 | 10592 |
| 1732314000 | 0.33818 | 0.00218 | 0.65 | 0.3369 | 0.3456 | 0.3277 | 24299 |
| 1732227900 | 0.336 | 0.011 | 3.38 | 0.3202 | 0.336 | 0.3202 | 43009 |
| 1732141740 | 0.325 | -0.0308 | -8.66 | 0.34745 | 0.34745 | 0.325 | 5146 |
| 1732054800 | 0.3558 | 0.01625 | 4.79 | 0.3364 | 0.3558 | 0.3364 | 8673 |
| 1731968640 | 0.33955 | 0.02855 | 9.18 | 0.325 | 0.352625 | 0.325 | 81027 |
| 1731709260 | 0.311 | -0.0147 | -4.51 | 0.3257 | 0.3257 | 0.311 | 16061 |
| 1731622800 | 0.3257 | 0.0127 | 4.06 | 0.30855 | 0.3257 | 0.30855 | 211200 |
| 1731536760 | 0.313 | 0.009 | 2.96 | 0.29385 | 0.313 | 0.29385 | 4683 |
| 1731450480 | 0.304 | -0.011 | -3.49 | 0.3195 | 0.3195 | 0.30391 | 24814 |
| 1731363600 | 0.315 | -0.03365 | -9.65 | 0.3256 | 0.33835 | 0.2955999 | 283684 |
| 1731104400 | 0.34865 | 0.00545 | 1.59 | 0.3473 | 0.35347 | 0.3362 | 6287 |
| 1731018540 | 0.3432 | 0.00185 | 0.54 | 0.33515 | 0.3435 | 0.33515 | 6600 |
| 1730931600 | 0.34135 | -0.0211 | -5.82 | 0.3459999 | 0.34665 | 0.3247 | 65056 |
| 1730845680 | 0.36245 | 0.00875 | 2.47 | 0.36245 | 0.36245 | 0.36245 | 2000 |
| 1730759160 | 0.3537 | -0.0149 | -4.04 | 0.3547 | 0.38 | 0.35 | 48001 |
| 1730496420 | 0.3686 | -0.0187 | -4.83 | 0.39595 | 0.39595 | 0.351 | 303055 |
| 1730409780 | 0.3873 | -0.09 | -18.86 | 0.4218 | 0.4427 | 0.3811 | 193417 |
| 1730323500 | 0.4773 | -0.0013 | -0.27 | 0.481465 | 0.481465 | 0.4773 | 1997 |
| 1730237280 | 0.4786 | 0.02845 | 6.32 | 0.458 | 0.4786 | 0.45 | 27605 |
| 1730150880 | 0.45015 | 0.0145 | 3.33 | 0.4463 | 0.4776 | 0.42 | 57780 |
| 1729891500 | 0.43565 | 0.0382501 | 9.63 | 0.415 | 0.43846 | 0.4132 | 90196 |
| 1729805160 | 0.3973999 | 0.0073999 | 1.90 | 0.4136 | 0.4136 | 0.3887 | 7769 |
| 1729718940 | 0.39 | -0.02295 | -5.56 | 0.4102 | 0.4102 | 0.3836 | 159014 |
| 1729632300 | 0.41295 | 0.0059501 | 1.46 | 0.416 | 0.416 | 0.4011 | 10883 |
| 1729545600 | 0.4069999 | -0.0261 | -6.03 | 0.4331 | 0.4344 | 0.39 | 122346 |
| 1729286400 | 0.4331 | 0.0282 | 6.96 | 0.4252 | 0.4454 | 0.4091 | 43561 |
| 1729200000 | 0.4049 | -0.02355 | -5.50 | 0.4091 | 0.4091 | 0.4049 | 5785 |
| 1729113960 | 0.42845 | 0.03265 | 8.25 | 0.4086 | 0.42845 | 0.4086 | 4417 |
| 1729027680 | 0.3958 | -0.0347 | -8.06 | 0.43 | 0.4326 | 0.3901 | 40540 |
| 1728941100 | 0.4305 | 0 | 0.00 | 0.4305 | 0.4305 | 0.4305 | 0 |
| 1728681900 | 0.4305 | -0.0395 | -8.40 | 0.4566 | 0.47133 | 0.4305 | 65617 |
| 1728595560 | 0.47 | -0.00545 | -1.15 | 0.46465 | 0.47523 | 0.4549 | 47094 |
| 1728508800 | 0.47545 | -0.03955 | -7.68 | 0.5147 | 0.5147 | 0.45885 | 4550 |
| 1728422580 | 0.515 | 0.025 | 5.10 | 0.4873 | 0.515 | 0.4873 | 15167 |
| 1728336000 | 0.49 | -0.0537 | -9.88 | 0.502 | 0.5106 | 0.4899 | 52433 |
| 1728077220 | 0.5437 | 0.0537 | 10.96 | 0.485 | 0.5565 | 0.485 | 58645 |
| 1727990760 | 0.49 | 0.02 | 4.26 | 0.465 | 0.49 | 0.465 | 5550 |
| 1727904000 | 0.47 | -0.0125 | -2.59 | 0.43335 | 0.4734 | 0.43335 | 15300 |
| 1727818140 | 0.4825 | 0.018215 | 3.92 | 0.4817 | 0.4908 | 0.4817 | 3167 |
| 1727731380 | 0.464285 | -0.045715 | -8.96 | 0.49785 | 0.51 | 0.4638 | 117829 |
| 1727472000 | 0.51 | -0.036 | -6.59 | 0.54 | 0.585 | 0.51 | 64309 |
| 1727386200 | 0.546 | -0.013475 | -2.41 | 0.5699999 | 0.5734 | 0.54 | 117593 |
| 1727299200 | 0.5594749 | 0.0038449 | 0.69 | 0.555765 | 0.5676 | 0.54 | 33795 |
| 1727212800 | 0.55563 | -0.00437 | -0.78 | 0.53355 | 0.5609 | 0.53355 | 70870 |
| 1727126940 | 0.56 | 0.0169 | 3.11 | 0.55235 | 0.573 | 0.5288 | 111984 |
| 1726867200 | 0.5431 | 0.0031 | 0.57 | 0.5618 | 0.5618 | 0.495 | 46759 |
| 1726781220 | 0.54 | -0.0089 | -1.62 | 0.5618 | 0.5618 | 0.522 | 78961 |
| 1726694460 | 0.5489 | 0.0134 | 2.50 | 0.5354 | 0.55475 | 0.5265 | 29840 |
| 1726608240 | 0.5355 | -0.0522 | -8.88 | 0.5655 | 0.5760999 | 0.5 | 83765 |
| 1726521720 | 0.5877 | 0.0051 | 0.88 | 0.5852 | 0.5961999 | 0.58 | 28150 |
| 1726262940 | 0.5826 | 0.0805 | 16.03 | 0.5241 | 0.59 | 0.5201 | 229370 |
| 1726176540 | 0.5021 | 0.0557 | 12.48 | 0.4613 | 0.51 | 0.45 | 102338 |
| 1726090140 | 0.4464 | 0.02782 | 6.65 | 0.406 | 0.45 | 0.4 | 44507 |
| 1726003500 | 0.41858 | 0.02128 | 5.36 | 0.40385 | 0.4256 | 0.40105 | 42700 |
| 1725917160 | 0.3973 | -0.00705 | -1.74 | 0.39265 | 0.3973 | 0.385 | 23300 |
| 1725658020 | 0.40435 | -0.02565 | -5.97 | 0.39 | 0.4083 | 0.39 | 22482 |
| 1725571440 | 0.43 | 0.020326 | 4.96 | 0.41015 | 0.43 | 0.40815 | 45243 |
| 1725485040 | 0.409674 | 0.009274 | 2.32 | 0.409674 | 0.409674 | 0.409674 | 1666 |
| 1725398880 | 0.4004 | 0.00194 | 0.49 | 0.38825 | 0.4004 | 0.38825 | 18721 |
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
