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 | -0.050272 | -7.63754477972 | 0.658222 | 0.658222 | 0.5845 | 19840 | 0.61498552 | CS |
| 4 | -0.00205 | -0.33606557377 | 0.61 | 0.746 | 0.5845 | 29883 | 0.67011324 | CS |
| 12 | -0.02275 | -3.60710321865 | 0.6307 | 0.746 | 0.4968 | 27575 | 0.59443347 | CS |
| 26 | 0.22645 | 59.3577981651 | 0.3815 | 1.08 | 0.3205 | 40103 | 0.68637171 | CS |
| 52 | 0.17795 | 41.3837209302 | 0.43 | 1.08 | 0.1598 | 35887 | 0.49378611 | CS |
| 156 | 0.29995 | 97.3863636364 | 0.308 | 1.08 | 0.1278 | 37997 | 0.46206764 | CS |
| 260 | 0.29995 | 97.3863636364 | 0.308 | 1.08 | 0.1278 | 37997 | 0.46206764 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 0.60795 | 0.00785 | 1.31 | 0.6001 | 0.60795 | 0.595 | 6300 |
| 1741213440 | 0.6001 | 0.0105601 | 1.79 | 0.6001 | 0.6001 | 0.6001 | 500 |
| 1741126800 | 0.5895399 | -0.03146 | -5.07 | 0.5845 | 0.6018 | 0.5845 | 22330 |
| 1741040760 | 0.621 | 0.016 | 2.64 | 0.588 | 0.621 | 0.588 | 4293 |
| 1740781260 | 0.605 | -0.032252 | -5.06 | 0.6498 | 0.6498 | 0.5933 | 32715 |
| 1740695340 | 0.637252 | -0.032748 | -4.89 | 0.658222 | 0.658222 | 0.63305 | 39364 |
| 1740608400 | 0.67 | 0.0398 | 6.32 | 0.6385 | 0.67 | 0.6385 | 3330 |
| 1740522480 | 0.6302 | -0.0295 | -4.47 | 0.6302 | 0.6302 | 0.6302 | 3025 |
| 1740435600 | 0.6596999 | 0.0296999 | 4.71 | 0.6589 | 0.6596999 | 0.6478 | 21500 |
| 1740176400 | 0.63 | -0.04085 | -6.09 | 0.6439 | 0.6439 | 0.63 | 5552 |
| 1740090480 | 0.6708499 | 0.0208499 | 3.21 | 0.6736 | 0.6963 | 0.6593 | 2580 |
| 1740003960 | 0.65 | 0.02 | 3.17 | 0.641 | 0.65 | 0.64 | 8276 |
| 1739917740 | 0.63 | -0.0797 | -11.23 | 0.6494 | 0.65 | 0.63 | 27645 |
| 1739572020 | 0.7097 | 0.0997 | 16.34 | 0.61 | 0.746 | 0.61 | 101564 |
| 1739485320 | 0.61 | -0.042 | -6.44 | 0.612 | 0.612 | 0.60155 | 32111 |
| 1739398920 | 0.652 | -0.028 | -4.12 | 0.645 | 0.652 | 0.645 | 8150 |
| 1739312940 | 0.68 | -0.0136 | -1.96 | 0.68 | 0.68 | 0.68 | 2000 |
| 1739226000 | 0.6936 | -0.00035 | -0.05 | 0.6583 | 0.7018 | 0.6583 | 19005 |
| 1738967160 | 0.69395 | 0.02605 | 3.90 | 0.68 | 0.7027 | 0.679 | 208012 |
| 1738880400 | 0.6679 | 0.0494 | 7.99 | 0.61 | 0.67 | 0.61 | 25830 |
| 1738794000 | 0.6185 | 0.00572 | 0.93 | 0.61 | 0.6195 | 0.61 | 2900 |
| 1738708080 | 0.61278 | 0.03678 | 6.39 | 0.6129 | 0.6326 | 0.609 | 15580 |
| 1738621740 | 0.576 | 0.046 | 8.68 | 0.5115 | 0.585 | 0.5115 | 23605 |
| 1738362000 | 0.53 | -0.0128 | -2.36 | 0.5312 | 0.5312 | 0.53 | 2335 |
| 1738276140 | 0.5427999 | 0 | 0.00 | 0.5427999 | 0.5427999 | 0.5427999 | 0 |
| 1738189740 | 0.5427999 | -0.00111 | -0.20 | 0.52962 | 0.5427999 | 0.52962 | 5300 |
| 1738103220 | 0.54391 | 0 | 0.00 | 0.54391 | 0.54391 | 0.54391 | 0 |
| 1738016820 | 0.54391 | -0.02559 | -4.49 | 0.5699999 | 0.5699999 | 0.54391 | 15000 |
| 1737757440 | 0.5695 | -0.0001 | -0.02 | 0.56 | 0.5695 | 0.5542 | 27461 |
| 1737671220 | 0.5696 | 0.0196 | 3.56 | 0.55 | 0.5724 | 0.55 | 4121 |
| 1737584640 | 0.55 | 0.0135 | 2.52 | 0.5493 | 0.5565 | 0.5446 | 23957 |
| 1737498540 | 0.5365 | 0.0165 | 3.17 | 0.5366 | 0.5366 | 0.52715 | 8705 |
| 1737152880 | 0.52 | 0.0232 | 4.67 | 0.5361 | 0.54 | 0.52 | 30500 |
| 1737066420 | 0.4968 | -0.0332 | -6.26 | 0.553 | 0.553 | 0.4968 | 35025 |
| 1736979720 | 0.53 | -0.0183 | -3.34 | 0.52762 | 0.53035 | 0.5022 | 22560 |
| 1736893380 | 0.5483 | 0.0283 | 5.44 | 0.5241 | 0.5483 | 0.5241 | 5416 |
| 1736806800 | 0.52 | -0.0015 | -0.29 | 0.5423 | 0.5423 | 0.52 | 2100 |
| 1736547720 | 0.5215 | -0.1125 | -17.74 | 0.578 | 0.578 | 0.5215 | 269231 |
| 1736375340 | 0.634 | 0 | 0.00 | 0.635 | 0.635 | 0.634 | 45717 |
| 1736288940 | 0.634 | 0.083 | 15.06 | 0.558 | 0.6413 | 0.558 | 3500 |
| 1736202360 | 0.551 | 0.016 | 2.99 | 0.5425 | 0.551 | 0.5425 | 5900 |
| 1735942980 | 0.535 | -0.02207 | -3.96 | 0.56 | 0.56 | 0.535 | 23070 |
| 1735856700 | 0.55707 | 0.02517 | 4.73 | 0.541 | 0.55707 | 0.541 | 6205 |
| 1735684140 | 0.5319 | 0 | 0.00 | 0.5319 | 0.5319 | 0.5319 | 0 |
| 1735597740 | 0.5319 | -0.0191 | -3.47 | 0.5454 | 0.5479 | 0.53 | 7662 |
| 1735338000 | 0.551 | -0.0005 | -0.09 | 0.5461 | 0.551 | 0.5461 | 2500 |
| 1735251600 | 0.5515 | 0 | 0.00 | 0.5515 | 0.5515 | 0.5515 | 0 |
| 1735078800 | 0.5515 | 0 | 0.00 | 0.5515 | 0.5515 | 0.5515 | 0 |
| 1734992400 | 0.5515 | -0.00221 | -0.40 | 0.544 | 0.5515 | 0.544 | 1100 |
| 1734733200 | 0.55371 | 0.00261 | 0.47 | 0.5598 | 0.5598 | 0.55 | 75008 |
| 1734646800 | 0.5511 | 0.0224001 | 4.24 | 0.55 | 0.56023 | 0.54183 | 12013 |
| 1734560940 | 0.5286999 | -0.0009 | -0.17 | 0.5842 | 0.5842 | 0.5286999 | 75319 |
| 1734474360 | 0.5296 | -0.0404 | -7.09 | 0.5699999 | 0.5699999 | 0.5241 | 44910 |
| 1734388140 | 0.5699999 | -0.01 | -1.72 | 0.56973 | 0.57454 | 0.56973 | 6000 |
| 1734128940 | 0.58 | -0.032 | -5.23 | 0.6148 | 0.6148 | 0.5711 | 5650 |
| 1734042480 | 0.612 | -0.02475 | -3.89 | 0.6307 | 0.646 | 0.612 | 2620 |
| 1733955900 | 0.63675 | -0.035 | -5.21 | 0.67 | 0.67 | 0.63 | 32382 |
| 1733869200 | 0.67175 | 0.00269 | 0.40 | 0.679 | 0.68 | 0.67175 | 4450 |
| 1733782800 | 0.66906 | -0.00754 | -1.11 | 0.732 | 0.732 | 0.63906 | 13407 |
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
