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 | -0.0508 | -15.1913875598 | 0.3344 | 0.341 | 0.26 | 383727 | 0.30230818 | CS |
| 4 | 0.0346 | 13.8955823293 | 0.249 | 0.57 | 0.2239 | 599850 | 0.38292727 | CS |
| 12 | -0.41635 | -59.4828202014 | 0.69995 | 0.788 | 0.223 | 322686 | 0.39019933 | CS |
| 26 | -0.8414 | -74.7911111111 | 1.125 | 1.34 | 0.223 | 261717 | 0.63425389 | CS |
| 52 | -1.1464 | -80.1678321678 | 1.43 | 1.82 | 0.223 | 145920 | 0.66759145 | CS |
| 156 | -1.1164 | -79.7428571429 | 1.4 | 1.82 | 0.223 | 143444 | 0.66762952 | CS |
| 260 | -1.1164 | -79.7428571429 | 1.4 | 1.82 | 0.223 | 143444 | 0.66762952 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 0.2836 | -0.01626 | -5.42 | 0.261 | 0.3189 | 0.261 | 343732 |
| 1743715440 | 0.29986 | -0.015485 | -4.91 | 0.261 | 0.33 | 0.261 | 378469 |
| 1743629040 | 0.315345 | 0.005415 | 1.75 | 0.3197999 | 0.34 | 0.28 | 362367 |
| 1743542640 | 0.30993 | 0.0296501 | 10.58 | 0.3 | 0.3197 | 0.2605 | 358315 |
| 1743456180 | 0.2802799 | -0.03942 | -12.33 | 0.312175 | 0.3255 | 0.26 | 527165 |
| 1743197340 | 0.3197 | -0.0214 | -6.27 | 0.3343999 | 0.341 | 0.306 | 292317 |
| 1743110880 | 0.3411 | -0.0489 | -12.54 | 0.4083 | 0.47 | 0.32 | 752855 |
| 1743024540 | 0.39 | 0.0732 | 23.11 | 0.31 | 0.45285 | 0.31 | 1344638 |
| 1742938140 | 0.3168 | -0.01795 | -5.36 | 0.357 | 0.357 | 0.305 | 304577 |
| 1742851200 | 0.33475 | -0.04121 | -10.96 | 0.365 | 0.3895 | 0.321 | 422011 |
| 1742592540 | 0.37596 | -0.05404 | -12.57 | 0.42 | 0.4778 | 0.35 | 565297 |
| 1742505960 | 0.43 | -0.1162 | -21.27 | 0.5449 | 0.5699999 | 0.418416 | 1184189 |
| 1742419200 | 0.5462 | 0.1261 | 30.02 | 0.42005 | 0.5499 | 0.416 | 1387607 |
| 1742333400 | 0.4201 | -0.0099 | -2.30 | 0.5 | 0.5 | 0.38 | 1114404 |
| 1742246400 | 0.43 | 0.09 | 26.47 | 0.3986 | 0.4751 | 0.36 | 876525 |
| 1741987680 | 0.34 | 0.0252 | 8.01 | 0.395 | 0.395 | 0.3 | 1029492 |
| 1741901340 | 0.3148 | 0.071149 | 29.20 | 0.25 | 0.325 | 0.2319 | 766613 |
| 1741814940 | 0.243651 | 0.003651 | 1.52 | 0.232 | 0.2446 | 0.232 | 55119 |
| 1741728480 | 0.24 | 0.01 | 4.35 | 0.26 | 0.26 | 0.235 | 67445 |
| 1741641600 | 0.23 | -0.02 | -8.00 | 0.265 | 0.265 | 0.2239 | 129327 |
| 1741386000 | 0.25 | -0.01 | -3.85 | 0.249 | 0.2581 | 0.236 | 78267 |
| 1741300140 | 0.26 | -0.02 | -7.14 | 0.25 | 0.30225 | 0.25 | 78294 |
| 1741213440 | 0.28 | 0.0162 | 6.14 | 0.2531 | 0.2868299 | 0.2531 | 80562 |
| 1741126800 | 0.2638 | -0.0062 | -2.30 | 0.2565 | 0.28 | 0.248 | 140339 |
| 1741040760 | 0.27 | -0.025 | -8.47 | 0.339 | 0.339 | 0.26 | 188293 |
| 1740781260 | 0.295 | -0.0255 | -7.96 | 0.335 | 0.337 | 0.295 | 189279 |
| 1740695340 | 0.3205 | 0.0645 | 25.20 | 0.223 | 0.3623 | 0.223 | 489230 |
| 1740608400 | 0.256 | 0.0106 | 4.32 | 0.224 | 0.26 | 0.224 | 82751 |
| 1740522480 | 0.2454 | -0.027107 | -9.95 | 0.297 | 0.297 | 0.2262 | 71365 |
| 1740435600 | 0.272507 | -0.027393 | -9.13 | 0.324 | 0.324 | 0.262 | 114281 |
| 1740176400 | 0.2999 | -0.0201 | -6.28 | 0.305 | 0.305 | 0.27 | 34071 |
| 1740090480 | 0.32 | 0.005 | 1.59 | 0.34 | 0.34 | 0.3 | 55043 |
| 1740003960 | 0.315 | 0.0192 | 6.49 | 0.272 | 0.336 | 0.272 | 194875 |
| 1739917740 | 0.2958 | -0.02965 | -9.11 | 0.3 | 0.3469999 | 0.275 | 155241 |
| 1739572020 | 0.32545 | -0.01065 | -3.17 | 0.3417 | 0.3471 | 0.3121 | 105363 |
| 1739485320 | 0.3361 | 0.0285 | 9.27 | 0.31 | 0.3469 | 0.3 | 63170 |
| 1739398920 | 0.3076 | -0.0124 | -3.88 | 0.303 | 0.3295 | 0.3 | 37012 |
| 1739312940 | 0.32 | -0.0418 | -11.55 | 0.372 | 0.372 | 0.3171 | 227735 |
| 1739226000 | 0.3618 | 0.0118 | 3.37 | 0.34 | 0.362 | 0.34 | 85291 |
| 1738967160 | 0.35 | -0.0115 | -3.18 | 0.367 | 0.3814 | 0.35 | 122629 |
| 1738880400 | 0.3615 | 0.0215 | 6.32 | 0.3312 | 0.37 | 0.3024 | 72919 |
| 1738794000 | 0.34 | 0.02035 | 6.37 | 0.3385 | 0.34442 | 0.3185 | 94231 |
| 1738708080 | 0.31965 | -0.02485 | -7.21 | 0.35 | 0.3505 | 0.3167 | 88013 |
| 1738621740 | 0.3444999 | -0.0255 | -6.89 | 0.36 | 0.37 | 0.3001 | 280468 |
| 1738362000 | 0.37 | 0.07 | 23.33 | 0.3 | 0.376 | 0.3 | 433060 |
| 1738276080 | 0.3 | 0 | 0.00 | 0.307 | 0.324 | 0.2829 | 98871 |
| 1738189740 | 0.3 | -0.0421 | -12.31 | 0.317 | 0.33 | 0.25 | 184243 |
| 1738103280 | 0.3421 | -0.0325 | -8.68 | 0.371 | 0.3962 | 0.339 | 135162 |
| 1738016820 | 0.3746 | -0.0636 | -14.51 | 0.44 | 0.4966 | 0.3647 | 281856 |
| 1737757440 | 0.4382 | 0.0282001 | 6.88 | 0.4099999 | 0.45 | 0.378 | 215676 |
| 1737671220 | 0.4099999 | -0.0789 | -16.14 | 0.471 | 0.4963 | 0.39 | 278526 |
| 1737584640 | 0.4889 | -0.0411 | -7.75 | 0.53 | 0.53 | 0.46 | 157945 |
| 1737498540 | 0.53 | 0.0154501 | 3.00 | 0.5 | 0.53 | 0.477 | 281032 |
| 1737152880 | 0.5145499 | -0.01695 | -3.19 | 0.5401 | 0.57004 | 0.5 | 189469 |
| 1737066420 | 0.5315 | -0.0248 | -4.46 | 0.59 | 0.59 | 0.5092 | 205241 |
| 1736979720 | 0.5563 | 0.0401 | 7.77 | 0.51585 | 0.573 | 0.5004 | 258418 |
| 1736893380 | 0.5162 | -0.09225 | -15.16 | 0.603 | 0.65 | 0.502 | 331542 |
| 1736806800 | 0.60845 | -0.11155 | -15.49 | 0.721 | 0.727 | 0.6 | 304667 |
| 1736547720 | 0.72 | 0.0326 | 4.74 | 0.69995 | 0.788 | 0.6801 | 312648 |
| 1736375340 | 0.6874 | -0.1656 | -19.41 | 0.83 | 0.88 | 0.6 | 1016472 |
| 1736288940 | 0.853 | -0.0997 | -10.46 | 0.9585 | 0.97 | 0.85 | 326383 |
| 1736202360 | 0.9527 | -0.0225 | -2.31 | 0.9795 | 1 | 0.93 | 335984 |
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
