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 | 0.015152 | 3.83742604749 | 0.394848 | 0.44245 | 0.394848 | 500227 | 0.41399433 | CS |
| 4 | -0.1591 | -27.9564224214 | 0.5691 | 0.58 | 0.39 | 645435 | 0.4387073 | CS |
| 12 | -0.012 | -2.84360189573 | 0.422 | 0.58 | 0.37 | 555339 | 0.44946742 | CS |
| 26 | -0.20815 | -33.6730567014 | 0.61815 | 0.649 | 0.369 | 512424 | 0.45824216 | CS |
| 52 | -0.14 | -25.4545454545 | 0.55 | 0.75 | 0.369 | 425146 | 0.49102935 | CS |
| 156 | 0.13 | 46.4285714286 | 0.28 | 0.75 | 0.1997 | 292610 | 0.49170939 | CS |
| 260 | 0.13 | 46.4285714286 | 0.28 | 0.75 | 0.1997 | 292610 | 0.49170939 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 0.4099999 | -0.013 | -3.07 | 0.4193 | 0.44 | 0.4076 | 577208 |
| 1742246400 | 0.423 | 0.0140001 | 3.42 | 0.44245 | 0.44245 | 0.4 | 1127182 |
| 1741987680 | 0.4089999 | 0.0017499 | 0.43 | 0.405 | 0.424 | 0.4029 | 282717 |
| 1741901340 | 0.40725 | 5.0E-5 | 0.01 | 0.4125 | 0.4338 | 0.4006 | 318912 |
| 1741814940 | 0.4072 | 0.0047 | 1.17 | 0.4094999 | 0.4128 | 0.401 | 487049 |
| 1741728480 | 0.4025 | 0.0036 | 0.90 | 0.394848 | 0.4115 | 0.394848 | 285274 |
| 1741641600 | 0.3989 | -0.0211 | -5.02 | 0.405 | 0.42 | 0.39 | 813278 |
| 1741386000 | 0.42 | -0.01343 | -3.10 | 0.4402 | 0.4412 | 0.4101 | 456764 |
| 1741300140 | 0.43343 | -0.00647 | -1.47 | 0.4275 | 0.4475 | 0.425 | 194683 |
| 1741213440 | 0.4399 | 0.0249 | 6.00 | 0.4162 | 0.4468 | 0.4162 | 459268 |
| 1741126800 | 0.415 | 0.0050001 | 1.22 | 0.4021 | 0.426 | 0.4 | 426471 |
| 1741040760 | 0.4099999 | -0.017 | -3.98 | 0.43135 | 0.458 | 0.4099999 | 572461 |
| 1740781260 | 0.427 | -0.008 | -1.84 | 0.4375 | 0.4417 | 0.42 | 372616 |
| 1740695340 | 0.435 | -0.0273 | -5.91 | 0.4765 | 0.4765 | 0.43 | 421541 |
| 1740608400 | 0.4623 | 0.02335 | 5.32 | 0.43 | 0.4766 | 0.4252 | 621138 |
| 1740522480 | 0.43895 | 0.00225 | 0.52 | 0.4235 | 0.441 | 0.423 | 390411 |
| 1740435600 | 0.4367 | -0.00755 | -1.70 | 0.4664 | 0.4763 | 0.42925 | 747575 |
| 1740176400 | 0.44425 | -0.01175 | -2.58 | 0.4545 | 0.46 | 0.432 | 1009092 |
| 1740090480 | 0.456 | 0.00576 | 1.28 | 0.454322 | 0.4611 | 0.4401 | 1010364 |
| 1740003960 | 0.45024 | -0.08976 | -16.62 | 0.5 | 0.5 | 0.44214 | 2179036 |
| 1739917740 | 0.54 | -0.0295 | -5.18 | 0.5691 | 0.58 | 0.53 | 732876 |
| 1739572020 | 0.5695 | 0.0045001 | 0.80 | 0.58 | 0.58 | 0.5518 | 1009757 |
| 1739485320 | 0.5649999 | 0.0275499 | 5.13 | 0.5568999 | 0.58 | 0.534 | 1009778 |
| 1739398920 | 0.53745 | 0.01805 | 3.48 | 0.548 | 0.548 | 0.5139 | 657567 |
| 1739312940 | 0.5194 | -0.0045 | -0.86 | 0.53 | 0.556 | 0.51 | 327166 |
| 1739226000 | 0.5239 | 0.0289 | 5.84 | 0.5 | 0.524 | 0.4938 | 856092 |
| 1738967160 | 0.495 | 0.01875 | 3.94 | 0.4829 | 0.495 | 0.47856 | 297633 |
| 1738880400 | 0.47625 | -0.02105 | -4.23 | 0.5 | 0.5 | 0.47 | 381610 |
| 1738794000 | 0.4973 | 0.0128 | 2.64 | 0.4995 | 0.5 | 0.475 | 637518 |
| 1738708080 | 0.4845 | 0.0325 | 7.19 | 0.48 | 0.4865 | 0.46 | 474706 |
| 1738621740 | 0.452 | 0.0125 | 2.84 | 0.438 | 0.4598 | 0.4301 | 494563 |
| 1738362000 | 0.4395 | 0.0008 | 0.18 | 0.439 | 0.4546 | 0.4345 | 423020 |
| 1738276080 | 0.4387 | 0.0135 | 3.17 | 0.4104999 | 0.4526 | 0.4104999 | 570402 |
| 1738189740 | 0.4252 | 0.0002 | 0.05 | 0.4099999 | 0.44 | 0.401 | 624586 |
| 1738103280 | 0.425 | 0.0081 | 1.94 | 0.4169 | 0.434645 | 0.4151 | 169598 |
| 1738016820 | 0.4169 | -0.0204 | -4.66 | 0.425 | 0.4441 | 0.41575 | 466218 |
| 1737757440 | 0.4373 | 0.0042 | 0.97 | 0.44 | 0.44 | 0.429 | 256438 |
| 1737671220 | 0.4331 | -0.0045 | -1.03 | 0.4395 | 0.4396 | 0.4253 | 359323 |
| 1737584640 | 0.4376 | 0.0047 | 1.09 | 0.43155 | 0.4429 | 0.43 | 219356 |
| 1737498540 | 0.4329 | 0.022 | 5.35 | 0.4074999 | 0.44 | 0.4 | 354606 |
| 1737152880 | 0.4109 | 0.0009001 | 0.22 | 0.40475 | 0.4286 | 0.4025 | 270370 |
| 1737066420 | 0.4099999 | -0.0103 | -2.45 | 0.404 | 0.429 | 0.404 | 243468 |
| 1736979720 | 0.4203 | 0.0026 | 0.62 | 0.42 | 0.427 | 0.4144 | 317161 |
| 1736893380 | 0.4177 | 0.0017 | 0.41 | 0.4099999 | 0.4281 | 0.37 | 503413 |
| 1736806800 | 0.416 | 0.00238 | 0.58 | 0.413 | 0.42 | 0.3982 | 880511 |
| 1736547720 | 0.41362 | 0.01362 | 3.40 | 0.39175 | 0.4198 | 0.384 | 509019 |
| 1736375340 | 0.4 | 0.0019 | 0.48 | 0.395 | 0.4145 | 0.3751 | 959926 |
| 1736288940 | 0.3981 | -0.0188 | -4.51 | 0.42 | 0.4587 | 0.3898499 | 771954 |
| 1736202360 | 0.4169 | 0.0067 | 1.63 | 0.4102 | 0.4428 | 0.4099999 | 556081 |
| 1735942980 | 0.4102 | -0.0109 | -2.59 | 0.4428 | 0.4428 | 0.4099999 | 182906 |
| 1735856700 | 0.4211 | 0.0011 | 0.26 | 0.4292 | 0.435 | 0.4099999 | 567940 |
| 1735683960 | 0.42 | 0.008 | 1.94 | 0.4099999 | 0.42915 | 0.4 | 279609 |
| 1735597740 | 0.412 | -0.0427 | -9.39 | 0.45 | 0.451 | 0.4099999 | 575382 |
| 1735338000 | 0.4547 | 0.0015 | 0.33 | 0.4179 | 0.4547 | 0.4054 | 816092 |
| 1735252020 | 0.4532 | 0.0332 | 7.90 | 0.466 | 0.466 | 0.4071 | 356313 |
| 1735078200 | 0.42 | 0.022 | 5.53 | 0.422 | 0.422 | 0.39 | 254842 |
| 1734992400 | 0.398 | 0.008 | 2.05 | 0.395 | 0.4023 | 0.38195 | 514128 |
| 1734733200 | 0.39 | 0.007519 | 1.97 | 0.3762499 | 0.395 | 0.3762499 | 421607 |
| 1734646800 | 0.382481 | 0.003931 | 1.04 | 0.4079999 | 0.4079999 | 0.3755 | 583767 |
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
