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 | 0.0204 | 4.4347826087 | 0.46 | 0.49075 | 0.4501 | 47176 | 0.46999124 | CS |
| 4 | 0.0204 | 4.4347826087 | 0.46 | 0.49075 | 0.39 | 76316 | 0.4422972 | CS |
| 12 | 0.108971 | 29.3383123019 | 0.371429 | 0.5 | 0.33025 | 75748 | 0.44819525 | CS |
| 26 | -0.0496 | -9.35849056604 | 0.53 | 0.53 | 0.33 | 76870 | 0.43369225 | CS |
| 52 | 0.2209 | 85.1252408478 | 0.2595 | 0.64 | 0.2595 | 76808 | 0.47592015 | CS |
| 156 | 0.0599 | 14.2449464923 | 0.4205 | 0.64 | 0.135 | 50954 | 0.37326948 | CS |
| 260 | 0.3431 | 249.890750182 | 0.1373 | 1.11 | 0.0811 | 55587 | 0.46453856 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 0.48075 | -0.00195 | -0.40 | 0.48 | 0.483 | 0.48 | 28700 |
| 1732746540 | 0.4827 | -0.0003 | -0.06 | 0.4825 | 0.49075 | 0.4765 | 4058 |
| 1732660140 | 0.483 | 0.023 | 5.00 | 0.45425 | 0.4875 | 0.45425 | 52075 |
| 1732573560 | 0.46 | -0.0001 | -0.02 | 0.46 | 0.472 | 0.4501 | 103869 |
| 1732314000 | 0.4601 | 0.0082 | 1.81 | 0.46672 | 0.47 | 0.44925 | 364250 |
| 1732227900 | 0.4519 | 0.0019 | 0.42 | 0.4441 | 0.4576 | 0.4391 | 99450 |
| 1732141740 | 0.45 | 0.0056 | 1.26 | 0.45 | 0.4528 | 0.44445 | 18131 |
| 1732054800 | 0.4444 | -0.001 | -0.22 | 0.4495 | 0.4565 | 0.4444 | 11510 |
| 1731968640 | 0.4454 | -0.00374 | -0.83 | 0.44 | 0.452 | 0.44 | 21385 |
| 1731709260 | 0.44914 | 0.01794 | 4.16 | 0.44 | 0.44914 | 0.43285 | 39730 |
| 1731622800 | 0.4312 | 0.0112 | 2.67 | 0.42 | 0.4332 | 0.42 | 22438 |
| 1731536760 | 0.42 | 0.022 | 5.53 | 0.40625 | 0.42 | 0.40615 | 12964 |
| 1731450480 | 0.398 | 0.0021001 | 0.53 | 0.4 | 0.415 | 0.39 | 47947 |
| 1731363600 | 0.3958999 | -0.02291 | -5.47 | 0.42026 | 0.42026 | 0.3958999 | 62865 |
| 1731104400 | 0.41881 | 0.0078101 | 1.90 | 0.407346 | 0.4246 | 0.407346 | 97562 |
| 1731018540 | 0.4109999 | -0.02945 | -6.69 | 0.4444 | 0.4444 | 0.393847 | 186675 |
| 1730931600 | 0.44045 | -0.01643 | -3.60 | 0.4042 | 0.4426 | 0.4042 | 112783 |
| 1730845680 | 0.45688 | 0.01108 | 2.49 | 0.44555 | 0.45701 | 0.44555 | 16260 |
| 1730759160 | 0.4458 | 0.0058 | 1.32 | 0.46 | 0.463855 | 0.439 | 147355 |
| 1730496420 | 0.44 | 0.00179 | 0.41 | 0.4412 | 0.4483 | 0.44 | 32682 |
| 1730409780 | 0.43821 | -0.00614 | -1.38 | 0.4581 | 0.4581 | 0.43821 | 144994 |
| 1730323500 | 0.44435 | -0.01035 | -2.28 | 0.460191 | 0.460191 | 0.4443 | 76680 |
| 1730237280 | 0.4547 | -0.00584 | -1.27 | 0.45305 | 0.4547 | 0.45 | 11500 |
| 1730150880 | 0.46054 | 0.01054 | 2.34 | 0.45155 | 0.4675 | 0.44537 | 109196 |
| 1729891500 | 0.45 | -0.0095 | -2.07 | 0.45463 | 0.456966 | 0.43781 | 82229 |
| 1729805160 | 0.4595 | 0.0095 | 2.11 | 0.4528 | 0.468 | 0.441 | 150137 |
| 1729718940 | 0.45 | 0.0089 | 2.02 | 0.4553 | 0.456255 | 0.45 | 23500 |
| 1729632300 | 0.4411 | -0.0156 | -3.42 | 0.46 | 0.46 | 0.4411 | 13197 |
| 1729545600 | 0.4567 | -0.0133 | -2.83 | 0.46055 | 0.47 | 0.442 | 83793 |
| 1729286400 | 0.47 | -0.002 | -0.42 | 0.47193 | 0.486 | 0.461873 | 40954 |
| 1729200000 | 0.472 | -0.00045 | -0.10 | 0.4675 | 0.4749 | 0.4653 | 48019 |
| 1729113960 | 0.47245 | 0.01015 | 2.20 | 0.46015 | 0.475 | 0.4578 | 39505 |
| 1729027680 | 0.4623 | -0.0027 | -0.58 | 0.4579 | 0.465 | 0.4496 | 153755 |
| 1728941220 | 0.465 | 0.00485 | 1.05 | 0.46 | 0.465 | 0.448 | 49027 |
| 1728681900 | 0.46015 | -0.00295 | -0.64 | 0.46 | 0.47 | 0.4578 | 31507 |
| 1728595560 | 0.4631 | -0.0014 | -0.30 | 0.4621 | 0.4631 | 0.4621 | 1405 |
| 1728508800 | 0.4645 | -0.0061 | -1.30 | 0.4705 | 0.4764 | 0.4645 | 17200 |
| 1728422580 | 0.4706 | -0.0041 | -0.86 | 0.45 | 0.4707 | 0.45 | 100122 |
| 1728336000 | 0.4747 | 0.0313 | 7.06 | 0.4418 | 0.4747 | 0.433 | 11190 |
| 1728077220 | 0.4434 | -0.0003 | -0.07 | 0.435 | 0.45 | 0.433 | 53000 |
| 1727990760 | 0.4437 | -0.00495 | -1.10 | 0.45 | 0.45 | 0.44 | 28355 |
| 1727904000 | 0.44865 | 0.00355 | 0.80 | 0.44255 | 0.4525 | 0.436 | 51995 |
| 1727818140 | 0.4451 | 0.00205 | 0.46 | 0.4442 | 0.4451 | 0.435 | 34700 |
| 1727731380 | 0.44305 | -0.001835 | -0.41 | 0.4312 | 0.4493 | 0.4312 | 142736 |
| 1727472000 | 0.444885 | -0.005115 | -1.14 | 0.4421 | 0.465 | 0.4381 | 36701 |
| 1727386200 | 0.45 | -0.0044 | -0.97 | 0.45 | 0.45525 | 0.45 | 35133 |
| 1727299200 | 0.4544 | 0.0084 | 1.88 | 0.4513 | 0.4584 | 0.445 | 184938 |
| 1727212800 | 0.446 | 0.0004 | 0.09 | 0.4504 | 0.45505 | 0.44325 | 51118 |
| 1727126940 | 0.4456 | 0.00625 | 1.42 | 0.4515 | 0.46 | 0.437 | 229086 |
| 1726867200 | 0.43935 | -0.00355 | -0.80 | 0.4498 | 0.4498 | 0.431 | 59950 |
| 1726781220 | 0.4429 | -0.0063 | -1.40 | 0.4655 | 0.4655 | 0.44005 | 6144 |
| 1726694460 | 0.4492 | -0.0295 | -6.16 | 0.47 | 0.4729 | 0.4492 | 45550 |
| 1726608240 | 0.4787 | 0.0099 | 2.11 | 0.4666 | 0.4787 | 0.4666 | 3171 |
| 1726521720 | 0.4688 | -0.0052 | -1.10 | 0.47415 | 0.4853 | 0.4662 | 7531 |
| 1726262940 | 0.474 | 0.039 | 8.97 | 0.44 | 0.49 | 0.44 | 200331 |
| 1726176540 | 0.435 | -0.00495 | -1.13 | 0.43315 | 0.44473 | 0.43 | 49713 |
| 1726090140 | 0.43995 | 0.07195 | 19.55 | 0.5 | 0.5 | 0.3752499 | 561009 |
| 1726003500 | 0.368 | -0.002 | -0.54 | 0.33025 | 0.368 | 0.33025 | 10218 |
| 1725917160 | 0.37 | -0.0004 | -0.11 | 0.371429 | 0.371429 | 0.3687599 | 7136 |
| 1725658020 | 0.3704 | -0.0273 | -6.86 | 0.3812999 | 0.3856299 | 0.3652 | 112162 |
| 1725571440 | 0.3977 | 0.0247 | 6.62 | 0.3701 | 0.3977 | 0.3701 | 92956 |
| 1725485040 | 0.373 | -0.003 | -0.80 | 0.3684 | 0.378 | 0.3625 | 168845 |
| 1725398880 | 0.376 | 0.0205 | 5.77 | 0.3721 | 0.376 | 0.36455 | 137226 |
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
