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 | 0.1036 | 20.0775193798 | 0.516 | 0.6196 | 0.515 | 98167 | 0.55015615 | CS |
| 4 | 0.0596 | 10.6428571429 | 0.56 | 0.6196 | 0.4445 | 65999 | 0.52021292 | CS |
| 12 | 0.1936 | 45.4460093897 | 0.426 | 0.62 | 0.4 | 48145 | 0.52512137 | CS |
| 26 | 0.2025 | 48.5495085111 | 0.4171 | 0.68 | 0.33 | 43367 | 0.49976654 | CS |
| 52 | -0.0004 | -0.0645161290323 | 0.62 | 0.68 | 0.33 | 32477 | 0.50384909 | CS |
| 156 | -0.0471 | -7.06464676766 | 0.6667 | 1.15 | 0.33 | 33557 | 0.61805224 | CS |
| 260 | 0.5496 | 785.142857143 | 0.07 | 2.35987 | 0.0527 | 118595 | 0.35261972 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.5869 | 0.02415 | 4.29 | 0.5669 | 0.5944 | 0.5669 | 57779 |
| 1741814940 | 0.56275 | 0.00275 | 0.49 | 0.5776 | 0.59 | 0.5455 | 31150 |
| 1741728480 | 0.56 | 0.005 | 0.90 | 0.558 | 0.575 | 0.5467999 | 46595 |
| 1741641600 | 0.555 | 0.015 | 2.78 | 0.555 | 0.558 | 0.515 | 42307 |
| 1741386000 | 0.54 | 0.0245 | 4.75 | 0.516 | 0.59 | 0.516 | 313005 |
| 1741300140 | 0.5155 | 0.0464 | 9.89 | 0.4675 | 0.5155 | 0.4675 | 70285 |
| 1741213440 | 0.4691 | 0.0246 | 5.53 | 0.451 | 0.51 | 0.451 | 118032 |
| 1741126800 | 0.4445 | -0.0409 | -8.43 | 0.446 | 0.483362 | 0.4445 | 78417 |
| 1741040760 | 0.4854 | -0.0229 | -4.51 | 0.50836 | 0.50836 | 0.4749 | 33801 |
| 1740781260 | 0.5083 | -0.0031 | -0.61 | 0.522 | 0.522 | 0.48 | 86706 |
| 1740695340 | 0.5114 | -0.0036 | -0.70 | 0.53 | 0.53 | 0.5 | 22193 |
| 1740608400 | 0.515 | -0.013 | -2.46 | 0.52 | 0.52 | 0.505 | 7776 |
| 1740522480 | 0.528 | 0.008 | 1.54 | 0.533 | 0.5432 | 0.52 | 29963 |
| 1740435600 | 0.52 | 0.021 | 4.21 | 0.5481 | 0.5481 | 0.5 | 29509 |
| 1740176400 | 0.499 | -0.0142 | -2.77 | 0.543 | 0.543 | 0.492 | 31562 |
| 1740090480 | 0.5132 | -0.0006 | -0.12 | 0.508 | 0.5132 | 0.495 | 1604 |
| 1740003960 | 0.5138 | -0.00027 | -0.05 | 0.5125999 | 0.5182 | 0.5098 | 8680 |
| 1739917740 | 0.51407 | -0.03778 | -6.85 | 0.54 | 0.549 | 0.4871 | 190044 |
| 1739572020 | 0.5518499 | -0.00815 | -1.46 | 0.56 | 0.5649999 | 0.54 | 54580 |
| 1739485320 | 0.56 | -0.0052 | -0.92 | 0.5629999 | 0.5629999 | 0.55 | 51224 |
| 1739398920 | 0.5652 | -0.0048 | -0.84 | 0.58 | 0.58 | 0.56 | 32606 |
| 1739312940 | 0.5699999 | 0.0239999 | 4.40 | 0.526 | 0.58 | 0.526 | 20373 |
| 1739226000 | 0.546 | -0.007 | -1.27 | 0.577 | 0.577 | 0.531 | 17008 |
| 1738967160 | 0.553 | -0.0045 | -0.81 | 0.5721 | 0.58106 | 0.539 | 71801 |
| 1738880400 | 0.5575 | -0.0175 | -3.04 | 0.575 | 0.5887 | 0.554 | 46971 |
| 1738794000 | 0.575 | 0.02 | 3.60 | 0.555 | 0.58 | 0.555 | 60553 |
| 1738708080 | 0.555 | 0.0365 | 7.04 | 0.55 | 0.58 | 0.5084999 | 139760 |
| 1738621740 | 0.5185 | 0.0185 | 3.70 | 0.491 | 0.524 | 0.489 | 92055 |
| 1738362000 | 0.5 | 0.0205 | 4.28 | 0.494 | 0.5 | 0.4769 | 57644 |
| 1738276080 | 0.4795 | -0.0115 | -2.34 | 0.492 | 0.492 | 0.458 | 3530 |
| 1738189740 | 0.491 | -0.0052 | -1.05 | 0.514 | 0.514 | 0.48 | 21393 |
| 1738103280 | 0.4962 | -0.0183 | -3.56 | 0.52 | 0.5298 | 0.4958 | 36901 |
| 1738016820 | 0.5145 | 0.00255 | 0.50 | 0.5219 | 0.53 | 0.5 | 78555 |
| 1737757440 | 0.51195 | -0.01295 | -2.47 | 0.5223 | 0.5223 | 0.502 | 17099 |
| 1737671220 | 0.5249 | -0.0241 | -4.39 | 0.5285 | 0.54617 | 0.51 | 39966 |
| 1737584640 | 0.549 | -0.007 | -1.26 | 0.58 | 0.58 | 0.518 | 30896 |
| 1737498540 | 0.556 | -0.0005 | -0.09 | 0.58 | 0.58 | 0.54 | 51548 |
| 1737152880 | 0.5565 | -0.00895 | -1.58 | 0.56564 | 0.57495 | 0.54908 | 18053 |
| 1737066420 | 0.56545 | -0.00205 | -0.36 | 0.575 | 0.583 | 0.56545 | 3116 |
| 1736979720 | 0.5675 | 0.0075 | 1.34 | 0.5985 | 0.5985 | 0.5669999 | 2439 |
| 1736893380 | 0.56 | -0.023 | -3.95 | 0.56752 | 0.5725 | 0.556 | 8727 |
| 1736806800 | 0.583 | -0.0013 | -0.22 | 0.59 | 0.597 | 0.562 | 27536 |
| 1736547720 | 0.5843 | -0.0242 | -3.98 | 0.6025 | 0.6025 | 0.575 | 34951 |
| 1736375340 | 0.6085 | 0.0376 | 6.59 | 0.6176 | 0.62 | 0.6 | 6319 |
| 1736288940 | 0.5709 | 0.0169 | 3.05 | 0.56 | 0.6064 | 0.56 | 51155 |
| 1736202360 | 0.554 | 0.0224 | 4.21 | 0.497 | 0.56 | 0.497 | 34379 |
| 1735942980 | 0.5316 | 0.0078 | 1.49 | 0.4939 | 0.56 | 0.4939 | 26941 |
| 1735856700 | 0.5238 | -0.0111 | -2.08 | 0.5349 | 0.5349 | 0.518 | 48943 |
| 1735683960 | 0.5349 | 0.1061 | 24.74 | 0.4255 | 0.5349 | 0.4255 | 37895 |
| 1735597740 | 0.4288 | -0.0037 | -0.86 | 0.4 | 0.44 | 0.4 | 35338 |
| 1735338000 | 0.4325 | -0.0475 | -9.90 | 0.44 | 0.455 | 0.416 | 57668 |
| 1735252020 | 0.48 | 0.0317 | 7.07 | 0.445 | 0.4858 | 0.445 | 36998 |
| 1735078200 | 0.4483 | -0.0387 | -7.95 | 0.4563 | 0.4563 | 0.4483 | 5049 |
| 1734992400 | 0.487 | 0.019 | 4.06 | 0.488 | 0.4894 | 0.46575 | 30957 |
| 1734733200 | 0.468 | -0.011 | -2.30 | 0.426 | 0.47 | 0.426 | 57650 |
| 1734646800 | 0.479 | -0.001 | -0.21 | 0.518 | 0.518 | 0.462 | 32588 |
| 1734560940 | 0.48 | 0.015 | 3.23 | 0.498 | 0.498 | 0.459 | 47465 |
| 1734474360 | 0.465 | -0.0267 | -5.43 | 0.43 | 0.515544 | 0.43 | 121797 |
| 1734388140 | 0.4917 | -0.0773 | -13.59 | 0.5699999 | 0.5699999 | 0.48 | 104080 |
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
