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 | -0.01075 | -18.1587837838 | 0.0592 | 0.0597 | 0.045 | 396303 | 0.05441878 | CS |
| 4 | -0.00665 | -12.0689655172 | 0.0551 | 0.07 | 0.0422 | 393389 | 0.05628015 | CS |
| 12 | 0.02015 | 71.2014134276 | 0.0283 | 0.0704 | 0.025 | 456238 | 0.05017951 | CS |
| 26 | -0.01055 | -17.8813559322 | 0.059 | 0.08 | 0.0246 | 403040 | 0.05041889 | CS |
| 52 | -0.01015 | -17.3208191126 | 0.0586 | 0.08 | 0.0124 | 556225 | 0.03235131 | CS |
| 156 | 0.00455 | 10.3644646925 | 0.0439 | 0.1478 | 0.0124 | 379157 | 0.04438178 | CS |
| 260 | -0.01255 | -20.5737704918 | 0.061 | 0.5969 | 0.0124 | 338239 | 0.04984171 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.05354 | -0.00046 | -0.85 | 0.048 | 0.05775 | 0.048 | 350359 |
| 1741814940 | 0.054 | 0.0015 | 2.86 | 0.053 | 0.0555 | 0.05 | 1031760 |
| 1741728480 | 0.0525 | -0.0025 | -4.55 | 0.0509999 | 0.05296 | 0.0509999 | 182045 |
| 1741641600 | 0.055 | -0.0034 | -5.82 | 0.051324 | 0.0567 | 0.05 | 168320 |
| 1741386000 | 0.0584 | 0.0023 | 4.10 | 0.0592 | 0.0597 | 0.055 | 249031 |
| 1741300140 | 0.0561 | -0.0006 | -1.06 | 0.0592 | 0.0592 | 0.05 | 78453 |
| 1741213440 | 0.0567 | -0.0033 | -5.50 | 0.05118 | 0.0629 | 0.0476 | 530748 |
| 1741126800 | 0.06 | 0.0090001 | 17.65 | 0.052295 | 0.06 | 0.05 | 255184 |
| 1741040760 | 0.0509999 | -0.0028 | -5.20 | 0.056 | 0.0565 | 0.0509999 | 247348 |
| 1740781260 | 0.0538 | 0.001528 | 2.92 | 0.0554 | 0.0558 | 0.0422 | 292559 |
| 1740695340 | 0.052272 | -0.000728 | -1.37 | 0.0564 | 0.0578 | 0.0422 | 805570 |
| 1740608400 | 0.053 | -0.0048 | -8.30 | 0.064 | 0.064 | 0.05 | 428824 |
| 1740522480 | 0.0578 | 0.0012 | 2.12 | 0.0672 | 0.0672 | 0.051885 | 570363 |
| 1740435600 | 0.0566 | -0.0016 | -2.75 | 0.07 | 0.07 | 0.055 | 463886 |
| 1740176400 | 0.0582 | -0.0039 | -6.28 | 0.06 | 0.063 | 0.0572 | 138917 |
| 1740090480 | 0.0621 | 0.0001 | 0.16 | 0.0598 | 0.07 | 0.0598 | 629060 |
| 1740003960 | 0.062 | 0.00329 | 5.60 | 0.062 | 0.062 | 0.05965 | 172425 |
| 1739917740 | 0.05871 | -0.00329 | -5.31 | 0.0695 | 0.0695 | 0.055 | 535758 |
| 1739572020 | 0.062 | -0.003 | -4.62 | 0.0551 | 0.0669 | 0.0551 | 343787 |
| 1739485320 | 0.065 | 0.0114 | 21.27 | 0.05984 | 0.065 | 0.0557 | 1256031 |
| 1739398920 | 0.0536 | -0.0104 | -16.25 | 0.062435 | 0.0704 | 0.0536 | 1225612 |
| 1739312940 | 0.064 | 0.012 | 23.08 | 0.0605 | 0.064 | 0.0553 | 964765 |
| 1739226000 | 0.052 | 0 | 0.00 | 0.0563 | 0.0566 | 0.052 | 1141361 |
| 1738967160 | 0.052 | 0.00088 | 1.72 | 0.05 | 0.0562 | 0.05 | 308145 |
| 1738880400 | 0.05112 | -0.00288 | -5.33 | 0.05 | 0.0527 | 0.0448 | 338200 |
| 1738794000 | 0.054 | 0.00685 | 14.53 | 0.0529 | 0.0564 | 0.0477 | 561860 |
| 1738708080 | 0.04715 | -0.00335 | -6.63 | 0.054 | 0.057365 | 0.0469 | 779507 |
| 1738621740 | 0.0505 | 0.0025 | 5.21 | 0.0536 | 0.0558 | 0.035 | 596413 |
| 1738362000 | 0.048 | -0.002 | -4.00 | 0.048 | 0.0513 | 0.041 | 361373 |
| 1738276080 | 0.05 | 0.0043 | 9.41 | 0.0483 | 0.05 | 0.0405 | 325024 |
| 1738189740 | 0.0457 | 0.0069 | 17.78 | 0.0423 | 0.0467 | 0.04015 | 288024 |
| 1738103280 | 0.0388 | -0.0043 | -9.98 | 0.0412 | 0.0412 | 0.0388 | 8641 |
| 1738016820 | 0.0431 | -0.001 | -2.27 | 0.0458 | 0.04748 | 0.0351 | 385244 |
| 1737757440 | 0.0441 | 0.0029 | 7.04 | 0.0391 | 0.0472 | 0.037 | 286309 |
| 1737671220 | 0.0412 | -0.0028 | -6.36 | 0.0443 | 0.04442 | 0.037 | 391366 |
| 1737584640 | 0.044 | 0.0043 | 10.83 | 0.05 | 0.05 | 0.04064 | 78100 |
| 1737498540 | 0.0397 | 0 | 0.00 | 0.0394 | 0.0417999 | 0.0394 | 19820 |
| 1737152880 | 0.0397 | 0.0012 | 3.12 | 0.0388999 | 0.04 | 0.0383 | 410541 |
| 1737066420 | 0.0385 | -0.00495 | -11.39 | 0.0518 | 0.0518 | 0.038 | 370738 |
| 1736979720 | 0.04345 | -0.0022 | -4.82 | 0.044195 | 0.04534 | 0.04 | 249125 |
| 1736893380 | 0.04565 | -0.002958 | -6.09 | 0.057 | 0.057 | 0.04 | 478517 |
| 1736806800 | 0.048608 | 0.0024581 | 5.33 | 0.057 | 0.057 | 0.045 | 696510 |
| 1736547720 | 0.0461499 | -0.01075 | -18.89 | 0.057 | 0.06025 | 0.03948 | 1159597 |
| 1736375340 | 0.0569 | 0.0169 | 42.25 | 0.04026 | 0.06 | 0.04 | 1144094 |
| 1736288940 | 0.04 | 0.002858 | 7.69 | 0.0484 | 0.0484 | 0.0356 | 365229 |
| 1736202360 | 0.037142 | 0.001142 | 3.17 | 0.04 | 0.04 | 0.0311 | 259735 |
| 1735942980 | 0.036 | 0.00224 | 6.64 | 0.035 | 0.038 | 0.035 | 106558 |
| 1735856700 | 0.03376 | -0.00424 | -11.16 | 0.0309 | 0.03399 | 0.0309 | 7517 |
| 1735683960 | 0.038 | 0.0055 | 16.92 | 0.0320999 | 0.038 | 0.0315 | 325365 |
| 1735597740 | 0.0325 | 0.0035 | 12.07 | 0.039 | 0.039 | 0.029 | 1066519 |
| 1735338000 | 0.029 | -0.008 | -21.62 | 0.037 | 0.037206 | 0.0281 | 934834 |
| 1735252020 | 0.037 | 0.0019 | 5.41 | 0.037 | 0.04 | 0.0316 | 235778 |
| 1735078200 | 0.0351 | 0.005036 | 16.75 | 0.0309 | 0.0354999 | 0.03 | 257916 |
| 1734992400 | 0.030064 | 0.001224 | 4.24 | 0.025 | 0.030064 | 0.025 | 115972 |
| 1734733200 | 0.02884 | -0.00306 | -9.59 | 0.0283 | 0.0316 | 0.02776 | 118333 |
| 1734646800 | 0.0319 | 0.001482 | 4.87 | 0.032 | 0.037 | 0.031 | 82000 |
| 1734560940 | 0.030418 | -0.001582 | -4.94 | 0.02978 | 0.0318 | 0.0266 | 202217 |
| 1734474360 | 0.032 | 0 | 0.00 | 0.02645 | 0.032 | 0.0254 | 323210 |
| 1734388140 | 0.032 | -0.0023 | -6.71 | 0.0343 | 0.03604 | 0.03 | 574023 |
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
