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 | -0.0325 | -2.70382695507 | 1.202 | 1.202 | 1.09 | 20240 | 1.14091343 | CS |
| 4 | 0.1095 | 10.3301886792 | 1.06 | 1.22 | 1.015 | 25243 | 1.13141567 | CS |
| 12 | 0.3745 | 47.106918239 | 0.795 | 1.22 | 0.7727 | 23413 | 1.01932062 | CS |
| 26 | 0.52245 | 80.7433737733 | 0.64705 | 1.53 | 0.5676 | 22300 | 1.00867355 | CS |
| 52 | 1.023 | 698.293515358 | 0.1465 | 1.53 | 0.135 | 22089 | 0.78471861 | CS |
| 156 | 0.9795 | 515.526315789 | 0.19 | 1.53 | 0.0835 | 63507 | 0.30122718 | CS |
| 260 | 1.1685 | 116850 | 0.001 | 1.53 | 0.001 | 51207 | 0.29819539 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 1.1695 | 0.04 | 3.50 | 1.1695 | 1.1695 | 1.1695 | 2500 |
| 1735856700 | 1.1299999 | -0.03 | -2.29 | 1.168 | 1.17 | 1.09 | 58599 |
| 1735683960 | 1.1565 | -0.02 | -1.99 | 1.1525 | 1.158 | 1.1505 | 8860 |
| 1735597740 | 1.18 | -0.04 | -3.28 | 1.202 | 1.202 | 1.175 | 11000 |
| 1735338000 | 1.22 | 0.04 | 3.39 | 1.11 | 1.22 | 1.103 | 129801 |
| 1735252020 | 1.18 | 0.09 | 8.31 | 1.1399999 | 1.21 | 1.1399999 | 10550 |
| 1735078200 | 1.0895 | -0 | -0.04 | 1.1379999 | 1.1379999 | 1.08 | 19905 |
| 1734992400 | 1.0899 | 0.02 | 1.48 | 1.15 | 1.15 | 1.085 | 28240 |
| 1734733200 | 1.074 | 0.03 | 3.32 | 1.05 | 1.095 | 1.05 | 5000 |
| 1734646800 | 1.0395 | -0.09 | -8.01 | 1.07 | 1.07 | 1.0395 | 15000 |
| 1734560940 | 1.1299999 | 0.06 | 5.56 | 1.0915 | 1.1299999 | 1.09 | 6612 |
| 1734474360 | 1.0705 | -0.02 | -1.78 | 1.11 | 1.11 | 1.0705 | 2298 |
| 1734388140 | 1.0899 | 0.05 | 4.80 | 1.045 | 1.0899 | 1.045 | 23862 |
| 1734128940 | 1.04 | -0.01 | -0.57 | 1.043 | 1.07 | 1.04 | 32400 |
| 1734042480 | 1.046 | -0.02 | -2.24 | 1.021 | 1.046 | 1.0149999 | 13160 |
| 1733955900 | 1.07 | 0.01 | 0.94 | 1.07 | 1.07 | 1.07 | 50000 |
| 1733869200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1733782800 | 1.06 | -0.03 | -2.53 | 1.06 | 1.07 | 1.06 | 11350 |
| 1733523600 | 1.0875 | 0.02 | 1.64 | 1.027 | 1.1053 | 1.02 | 24600 |
| 1733437500 | 1.07 | -0.06 | -5.31 | 1.15 | 1.15 | 1.07 | 14700 |
| 1733350980 | 1.1299999 | 0.09 | 8.65 | 1.07 | 1.143 | 1.045 | 62095 |
| 1733264700 | 1.04 | 0.11 | 11.82 | 0.95 | 1.0556 | 0.95 | 63500 |
| 1733178180 | 0.9301 | 0.013 | 1.42 | 0.91 | 0.9301 | 0.91 | 11600 |
| 1732918200 | 0.9171 | 0.0919 | 11.14 | 0.8447 | 0.9171 | 0.8447 | 14250 |
| 1732746540 | 0.8252 | 0.0452 | 5.79 | 0.8409 | 0.8409 | 0.8144 | 5900 |
| 1732659900 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732573500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732314300 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1732227900 | 0.78 | -0.0448 | -5.43 | 0.7727 | 0.7804 | 0.7727 | 7700 |
| 1732141740 | 0.8248 | 0.0174 | 2.16 | 0.8248 | 0.8248 | 0.8248 | 5000 |
| 1732054860 | 0.8074 | 0 | 0.00 | 0.8074 | 0.8074 | 0.8074 | 0 |
| 1731968460 | 0.8074 | 0 | 0.00 | 0.8074 | 0.8074 | 0.8074 | 0 |
| 1731709260 | 0.8074 | 0.0209 | 2.66 | 0.8 | 0.8074 | 0.8 | 17500 |
| 1731622800 | 0.7865 | -0.0124 | -1.55 | 0.8 | 0.8 | 0.7865 | 18000 |
| 1731536760 | 0.7989 | -0.0761 | -8.70 | 0.88 | 0.88 | 0.7989 | 53400 |
| 1731450480 | 0.875 | 0.035 | 4.17 | 0.969 | 0.969 | 0.875 | 61529 |
| 1731363600 | 0.84 | 0 | 0.00 | 0.8705 | 0.8705 | 0.84 | 21320 |
| 1731104400 | 0.84 | 0.0181 | 2.20 | 0.84 | 0.84 | 0.84 | 38128 |
| 1731014820 | 0.8219 | 0 | 0.00 | 0.8219 | 0.8219 | 0.8219 | 0 |
| 1730928420 | 0.8219 | 0 | 0.00 | 0.8219 | 0.8219 | 0.8219 | 0 |
| 1730842020 | 0.8219 | 0 | 0.00 | 0.8219 | 0.8219 | 0.8219 | 0 |
| 1730755620 | 0.8219 | 0 | 0.00 | 0.8219 | 0.8219 | 0.8219 | 0 |
| 1730496420 | 0.8219 | 0.028 | 3.53 | 0.8219 | 0.8219 | 0.8219 | 6000 |
| 1730410080 | 0.7939 | 0 | 0.00 | 0.7939 | 0.7939 | 0.7939 | 0 |
| 1730323680 | 0.7939 | 0 | 0.00 | 0.7939 | 0.7939 | 0.7939 | 0 |
| 1730237280 | 0.7939 | 0 | 0.00 | 0.7939 | 0.7939 | 0.7939 | 0 |
| 1730150880 | 0.7939 | -0.0352 | -4.25 | 0.7935 | 0.7939 | 0.7935 | 15400 |
| 1729891560 | 0.8290999 | 0 | 0.00 | 0.8290999 | 0.8290999 | 0.8290999 | 0 |
| 1729805160 | 0.8290999 | -0.00658 | -0.79 | 0.8290999 | 0.8290999 | 0.8290999 | 205 |
| 1729718940 | 0.83568 | -0.01432 | -1.68 | 0.83568 | 0.83568 | 0.83568 | 2000 |
| 1729632300 | 0.85 | -0.12244 | -12.59 | 0.84 | 0.85 | 0.84 | 5200 |
| 1729545600 | 0.97244 | 0 | 0.00 | 0.97244 | 0.97244 | 0.97244 | 0 |
| 1729286400 | 0.97244 | 0 | 0.00 | 0.97244 | 0.97244 | 0.97244 | 0 |
| 1729200000 | 0.97244 | 0.00784 | 0.81 | 0.97244 | 0.97244 | 0.97244 | 400 |
| 1729113960 | 0.9646 | 0.1346 | 16.22 | 0.94 | 0.9646 | 0.8932 | 57550 |
| 1729027680 | 0.83 | -0.18 | -17.82 | 0.84 | 0.84 | 0.80225 | 20600 |
| 1728941220 | 1.01 | 0.23 | 30.20 | 0.795 | 1.01 | 0.795 | 4200 |
| 1728681960 | 0.7756999 | 0 | 0.00 | 0.7756999 | 0.7756999 | 0.7756999 | 0 |
| 1728595560 | 0.7756999 | -0.0076 | -0.97 | 0.7369 | 0.7756999 | 0.7369 | 16450 |
| 1728508800 | 0.7833 | -0.0271 | -3.34 | 0.77882 | 0.7835 | 0.77882 | 3975 |
| 1728422580 | 0.8104 | -0.0303 | -3.60 | 0.83 | 0.8358 | 0.8104 | 5725 |
| 1728336420 | 0.8407 | 0 | 0.00 | 0.8407 | 0.8407 | 0.8407 | 0 |
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
