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 | 0.0585 | 6.93538826319 | 0.8435 | 0.92 | 0.809 | 532477 | 0.85930171 | CS |
| 4 | 0.143 | 18.8405797101 | 0.759 | 0.92 | 0.717 | 509875 | 0.80698771 | CS |
| 12 | 0.571 | 172.50755287 | 0.331 | 0.92 | 0.319 | 583090 | 0.63438991 | CS |
| 26 | 0.6969 | 339.785470502 | 0.2051 | 0.92 | 0.1901 | 511365 | 0.46997221 | CS |
| 52 | 0.503 | 126.065162907 | 0.399 | 0.92 | 0.19 | 421060 | 0.42093668 | CS |
| 156 | -0.598 | -39.8666666667 | 1.5 | 1.99 | 0.1244 | 491734 | 0.69829061 | CS |
| 260 | 0.652 | 260.8 | 0.25 | 5.21 | 0.0476 | 450803 | 0.78546079 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.902 | -0.0095 | -1.04 | 0.9175 | 0.92 | 0.9 | 159919 |
| 1741901340 | 0.9115 | 0.0315 | 3.58 | 0.9 | 0.916 | 0.89 | 451379 |
| 1741814940 | 0.88 | 0.0366 | 4.34 | 0.851 | 0.907 | 0.833 | 669971 |
| 1741728480 | 0.8434 | 0.0219 | 2.67 | 0.811 | 0.861 | 0.811 | 745552 |
| 1741641600 | 0.8215 | -0.0185 | -2.20 | 0.8189999 | 0.873 | 0.809 | 552366 |
| 1741386000 | 0.84 | 0.055 | 7.01 | 0.8435 | 0.86108 | 0.81 | 243115 |
| 1741300140 | 0.785 | 0.045 | 6.08 | 0.75 | 0.8098 | 0.75 | 185812 |
| 1741213440 | 0.74 | -0.0532 | -6.71 | 0.764 | 0.774 | 0.72 | 403366 |
| 1741126800 | 0.7932 | 0.0232 | 3.01 | 0.76495 | 0.7932 | 0.74 | 681579 |
| 1741040760 | 0.77 | 0.02 | 2.67 | 0.794 | 0.8199999 | 0.77 | 254433 |
| 1740781260 | 0.75 | 0.02 | 2.74 | 0.737 | 0.772 | 0.721 | 484318 |
| 1740695340 | 0.73 | -0.031 | -4.07 | 0.776 | 0.776 | 0.717 | 578459 |
| 1740608400 | 0.761 | -0.047 | -5.82 | 0.78 | 0.7862 | 0.751 | 629888 |
| 1740522480 | 0.808 | -0.012 | -1.46 | 0.804 | 0.832 | 0.78 | 882006 |
| 1740435600 | 0.8199999 | 0.007 | 0.86 | 0.84 | 0.846 | 0.8078 | 289251 |
| 1740176400 | 0.8129999 | -0.0575 | -6.61 | 0.835 | 0.845 | 0.8 | 544050 |
| 1740090480 | 0.8705 | 0.0705 | 8.81 | 0.823 | 0.882 | 0.823 | 562055 |
| 1740003960 | 0.8 | 0.01 | 1.27 | 0.7949 | 0.824 | 0.775 | 303432 |
| 1739917740 | 0.79 | 0.0199 | 2.58 | 0.8 | 0.8 | 0.78 | 777761 |
| 1739572020 | 0.7701 | 0.0401 | 5.49 | 0.759 | 0.786 | 0.741 | 448831 |
| 1739485320 | 0.73 | -0.015 | -2.01 | 0.743 | 0.749 | 0.7099 | 319538 |
| 1739398920 | 0.745 | -0.013 | -1.72 | 0.741 | 0.761 | 0.7198 | 280001 |
| 1739312940 | 0.758 | -0.0485 | -6.01 | 0.792 | 0.792 | 0.75 | 428978 |
| 1739226000 | 0.8065 | 0.1065 | 15.21 | 0.75 | 0.83074 | 0.724 | 1190516 |
| 1738967160 | 0.7 | 0.0018 | 0.26 | 0.7 | 0.719 | 0.683 | 553261 |
| 1738880400 | 0.6982 | 0.0132 | 1.93 | 0.715 | 0.715 | 0.6899999 | 303844 |
| 1738794000 | 0.685 | -0.03 | -4.20 | 0.701 | 0.702 | 0.675 | 772572 |
| 1738708080 | 0.715 | -0.005 | -0.69 | 0.699 | 0.718 | 0.68 | 780812 |
| 1738621740 | 0.72 | 0.08625 | 13.61 | 0.668 | 0.736 | 0.65 | 1006832 |
| 1738362000 | 0.63375 | 0.05375 | 9.27 | 0.576 | 0.65 | 0.576 | 515581 |
| 1738276080 | 0.58 | -0.0155 | -2.60 | 0.585 | 0.585 | 0.5617 | 253078 |
| 1738189740 | 0.5955 | -0.0195 | -3.17 | 0.61 | 0.61 | 0.58 | 315223 |
| 1738103280 | 0.615 | -0.019 | -3.00 | 0.63 | 0.638 | 0.61 | 1090450 |
| 1738016820 | 0.634 | -0.008 | -1.25 | 0.636 | 0.64 | 0.606 | 965552 |
| 1737757440 | 0.642 | 0.047 | 7.90 | 0.619 | 0.65 | 0.6 | 1537257 |
| 1737671220 | 0.595 | -0.007 | -1.16 | 0.573 | 0.599 | 0.551 | 749358 |
| 1737584640 | 0.602 | 0.117 | 24.12 | 0.586 | 0.622 | 0.558 | 1476983 |
| 1737498540 | 0.485 | 0.031 | 6.83 | 0.4874 | 0.499 | 0.468 | 1707951 |
| 1737152880 | 0.454 | -0.0082 | -1.77 | 0.455 | 0.455 | 0.44 | 299216 |
| 1737066420 | 0.4622 | 0.0012 | 0.26 | 0.448 | 0.466 | 0.43949 | 601246 |
| 1736979720 | 0.461 | 0.003 | 0.66 | 0.453 | 0.464 | 0.441 | 106974 |
| 1736893380 | 0.458 | 0.018 | 4.09 | 0.46 | 0.485 | 0.441 | 685899 |
| 1736806800 | 0.44 | 0 | 0.00 | 0.44 | 0.453 | 0.4325 | 408695 |
| 1736547720 | 0.44 | 0.02 | 4.76 | 0.439 | 0.45 | 0.42 | 1118577 |
| 1736375340 | 0.42 | 0 | 0.00 | 0.428 | 0.428 | 0.4089999 | 383761 |
| 1736288940 | 0.42 | 0.0475 | 12.75 | 0.389 | 0.442 | 0.389 | 995527 |
| 1736202360 | 0.3725 | 0.0105 | 2.90 | 0.376 | 0.384 | 0.361 | 387086 |
| 1735942980 | 0.362 | 0 | 0.00 | 0.3616 | 0.37 | 0.35 | 271470 |
| 1735856700 | 0.362 | -0.013 | -3.47 | 0.368 | 0.368 | 0.343 | 76582 |
| 1735683960 | 0.375 | 0 | 0.00 | 0.39 | 0.39 | 0.357 | 283014 |
| 1735597740 | 0.375 | 0.0270001 | 7.76 | 0.36 | 0.4 | 0.352 | 1040172 |
| 1735338000 | 0.3479999 | 0.0043999 | 1.28 | 0.35 | 0.368 | 0.3435 | 227729 |
| 1735252020 | 0.3436 | 0.0016 | 0.47 | 0.34 | 0.35 | 0.328 | 255469 |
| 1735078200 | 0.342 | 0.0155 | 4.75 | 0.33 | 0.36 | 0.325 | 378850 |
| 1734992400 | 0.3265 | -0.00345 | -1.05 | 0.333 | 0.333 | 0.32 | 127291 |
| 1734733200 | 0.32995 | -0.00905 | -2.67 | 0.331 | 0.335 | 0.319 | 486963 |
| 1734646800 | 0.339 | 0.0158 | 4.89 | 0.327 | 0.34 | 0.327 | 535999 |
| 1734560940 | 0.3232 | -0.0118 | -3.52 | 0.333 | 0.3377 | 0.3232 | 2011532 |
| 1734474360 | 0.335 | -0.01466 | -4.19 | 0.341 | 0.341 | 0.316 | 498135 |
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
