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 | 0.0934 | 17.6060320452 | 0.5305 | 0.6397 | 0.518 | 70345 | 0.5594684 | CS |
| 4 | 0.0699 | 12.6173285199 | 0.554 | 0.6397 | 0.494 | 46680 | 0.55407729 | CS |
| 12 | 0.22565 | 56.6603892028 | 0.39825 | 0.6397 | 0.3562 | 42854 | 0.48385298 | CS |
| 26 | 0.00654 | 1.05934948814 | 0.61736 | 0.7599 | 0.3562 | 42481 | 0.5373547 | CS |
| 52 | 0.2779 | 80.3179190751 | 0.346 | 0.7599 | 0.337 | 30921 | 0.5336064 | CS |
| 156 | -1.1561 | -64.9494382022 | 1.78 | 2.02 | 0.272 | 20263 | 0.52166661 | CS |
| 260 | -2.4261 | -79.5442622951 | 3.05 | 3.05 | 0.272 | 19185 | 0.57604985 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.6239 | 0.00015 | 0.02 | 0.6397 | 0.6397 | 0.6208 | 18420 |
| 1742246400 | 0.62375 | 0.04105 | 7.04 | 0.61 | 0.636 | 0.61 | 72414 |
| 1741987680 | 0.5827 | 0.0459 | 8.55 | 0.545 | 0.5827 | 0.5256 | 33347 |
| 1741901340 | 0.5368 | -0.0132 | -2.40 | 0.5381 | 0.5461 | 0.5272 | 84647 |
| 1741814940 | 0.55 | 0.0156401 | 2.93 | 0.5344 | 0.55 | 0.52993 | 34500 |
| 1741728480 | 0.5343599 | 0.0044599 | 0.84 | 0.5305 | 0.5557 | 0.518 | 126815 |
| 1741641600 | 0.5299 | -0.02394 | -4.32 | 0.549 | 0.549 | 0.5299 | 2500 |
| 1741386000 | 0.55384 | -0.00711 | -1.27 | 0.5586 | 0.5586 | 0.55384 | 11580 |
| 1741300140 | 0.5609499 | -0.00405 | -0.72 | 0.56 | 0.5609499 | 0.56 | 1485 |
| 1741213440 | 0.5649999 | 0.0149999 | 2.73 | 0.542 | 0.5709999 | 0.542 | 49600 |
| 1741126800 | 0.55 | -0.01466 | -2.60 | 0.550229 | 0.550229 | 0.5253 | 66300 |
| 1741040760 | 0.56466 | 0.00504 | 0.90 | 0.54 | 0.5679999 | 0.5215999 | 33874 |
| 1740781260 | 0.55962 | 4.0E-5 | 0.01 | 0.5655 | 0.5655 | 0.5571 | 8175 |
| 1740695340 | 0.55958 | 0.01688 | 3.11 | 0.496 | 0.55958 | 0.496 | 108385 |
| 1740608400 | 0.5427 | 0.0443 | 8.89 | 0.54 | 0.5427 | 0.54 | 2003 |
| 1740522480 | 0.4984 | -0.02095 | -4.03 | 0.49746 | 0.4984 | 0.494 | 25038 |
| 1740435600 | 0.51935 | -0.0392 | -7.02 | 0.56715 | 0.56715 | 0.51935 | 23619 |
| 1740176400 | 0.55855 | -0.01145 | -2.01 | 0.5812 | 0.5812 | 0.55855 | 51349 |
| 1740090480 | 0.5699999 | 0.0419999 | 7.95 | 0.53549 | 0.576 | 0.5235 | 71090 |
| 1740003960 | 0.528 | -0.01843 | -3.37 | 0.542 | 0.542 | 0.5125 | 68864 |
| 1739917740 | 0.54643 | -0.01762 | -3.12 | 0.554 | 0.577 | 0.5457 | 58008 |
| 1739572020 | 0.56405 | -0.00585 | -1.03 | 0.5732 | 0.575 | 0.56405 | 36953 |
| 1739485320 | 0.5699 | 0.0446401 | 8.50 | 0.5407 | 0.5699 | 0.5407 | 13577 |
| 1739398920 | 0.5252599 | 0.0252599 | 5.05 | 0.50453 | 0.5252599 | 0.5038899 | 92750 |
| 1739312940 | 0.5 | 0.0012 | 0.24 | 0.496 | 0.502 | 0.48705 | 52999 |
| 1739226000 | 0.4988 | 0.00575 | 1.17 | 0.50132 | 0.51 | 0.4821 | 104383 |
| 1738967160 | 0.49305 | 0.00345 | 0.70 | 0.46 | 0.50195 | 0.46 | 54696 |
| 1738880400 | 0.4896 | -0.0004 | -0.08 | 0.5 | 0.5016 | 0.47575 | 21780 |
| 1738794000 | 0.49 | 0.037 | 8.17 | 0.4605 | 0.5163 | 0.4605 | 60454 |
| 1738708080 | 0.453 | 0.0213 | 4.93 | 0.43705 | 0.458 | 0.43705 | 35650 |
| 1738621740 | 0.4317 | -0.0076 | -1.73 | 0.4495 | 0.4523 | 0.43 | 33718 |
| 1738362000 | 0.4393 | -0.0062 | -1.39 | 0.458 | 0.458 | 0.4393 | 26984 |
| 1738276080 | 0.4455 | 0.06045 | 15.70 | 0.406 | 0.4477 | 0.378 | 123656 |
| 1738189740 | 0.38505 | 0.01655 | 4.49 | 0.37045 | 0.39 | 0.36745 | 60376 |
| 1738103280 | 0.3685 | -0.0165 | -4.29 | 0.3857 | 0.3927 | 0.36845 | 26661 |
| 1738016820 | 0.385 | -0.0105 | -2.65 | 0.3884 | 0.3991 | 0.3745 | 58759 |
| 1737757440 | 0.3955 | 0.00345 | 0.88 | 0.4 | 0.4 | 0.39275 | 4212 |
| 1737671220 | 0.39205 | 0.0045 | 1.16 | 0.39205 | 0.39205 | 0.39205 | 1012 |
| 1737584640 | 0.38755 | -0.01235 | -3.09 | 0.3928 | 0.3928 | 0.3834 | 41962 |
| 1737498540 | 0.3999 | 0.0050001 | 1.27 | 0.4 | 0.4 | 0.3888 | 34775 |
| 1737152880 | 0.3948999 | 0.0049999 | 1.28 | 0.383 | 0.3948999 | 0.37766 | 87521 |
| 1737066420 | 0.3899 | 0.0058 | 1.51 | 0.39505 | 0.4069999 | 0.37915 | 21520 |
| 1736979720 | 0.3841 | -0.0059 | -1.51 | 0.395 | 0.3976 | 0.3788 | 43016 |
| 1736893380 | 0.39 | 0.00734 | 1.92 | 0.3701 | 0.3905 | 0.3701 | 13478 |
| 1736806800 | 0.38266 | -0.02374 | -5.84 | 0.4045 | 0.4045 | 0.378 | 18006 |
| 1736547720 | 0.4064 | -0.00315 | -0.77 | 0.4055 | 0.422 | 0.4055 | 154100 |
| 1736375340 | 0.40955 | 0.00455 | 1.12 | 0.4099999 | 0.4099999 | 0.40955 | 3112 |
| 1736288940 | 0.405 | -0.0165 | -3.91 | 0.40645 | 0.40805 | 0.398 | 34414 |
| 1736202360 | 0.4215 | 0.01045 | 2.54 | 0.40236 | 0.4215 | 0.40236 | 10449 |
| 1735942980 | 0.41105 | -0.00105 | -0.25 | 0.39805 | 0.41105 | 0.39805 | 4978 |
| 1735856700 | 0.4121 | 0.0219 | 5.61 | 0.4006 | 0.4130499 | 0.3995 | 17661 |
| 1735683960 | 0.3902 | 0.0022 | 0.57 | 0.38838 | 0.39055 | 0.3824 | 26898 |
| 1735597740 | 0.388 | -0.0083 | -2.09 | 0.3951 | 0.3951 | 0.3745 | 31297 |
| 1735338000 | 0.3963 | -0.0065 | -1.61 | 0.3951 | 0.3963 | 0.381 | 30155 |
| 1735252020 | 0.4028 | 0.003246 | 0.81 | 0.3562 | 0.42 | 0.3562 | 38845 |
| 1735078200 | 0.399554 | -0.005496 | -1.36 | 0.39825 | 0.399554 | 0.39825 | 2570 |
| 1734992400 | 0.40505 | 0.00415 | 1.04 | 0.4 | 0.40505 | 0.4 | 16055 |
| 1734733200 | 0.4009 | 0.0041 | 1.03 | 0.377 | 0.4117 | 0.377 | 19013 |
| 1734646800 | 0.3968 | -0.00385 | -0.96 | 0.391 | 0.3968 | 0.3721999 | 65851 |
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
