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 | 0.005 | 1.69491525424 | 0.295 | 0.305 | 0.26 | 31415 | 0.2837234 | DE |
| 4 | -0.055 | -15.4929577465 | 0.355 | 0.36 | 0.26 | 44437 | 0.31332647 | DE |
| 12 | 0.09 | 42.8571428571 | 0.21 | 0.395 | 0.165 | 84139 | 0.32171818 | DE |
| 26 | 0.05 | 20 | 0.25 | 0.395 | 0.165 | 74433 | 0.28484121 | DE |
| 52 | 0.125 | 71.4285714286 | 0.175 | 0.49 | 0.145 | 91628 | 0.29616976 | DE |
| 156 | 0.28 | 1400 | 0.02 | 0.49 | 0.015 | 176874 | 0.149332 | DE |
| 260 | 0.28 | 1400 | 0.02 | 0.49 | 0.015 | 176874 | 0.149332 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 0.295 | 0.005 | 1.72 | 0.295 | 0.295 | 0.295 | 5000 |
| 1741756500 | 0.29 | 0.01 | 3.57 | 0.29 | 0.29 | 0.29 | 2000 |
| 1741670100 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 5250 |
| 1741583700 | 0.3 | 0.04 | 15.38 | 0.29 | 0.3 | 0.29 | 23800 |
| 1741324500 | 0.26 | -0.03 | -10.34 | 0.29 | 0.29 | 0.26 | 39047 |
| 1741238100 | 0.29 | 0 | 0.00 | 0.295 | 0.305 | 0.29 | 86980 |
| 1741151700 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 0 |
| 1741065300 | 0.29 | -0.005 | -1.69 | 0.29 | 0.29 | 0.29 | 18450 |
| 1740978900 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 20000 |
| 1740719700 | 0.295 | -0.05 | -14.49 | 0.295 | 0.295 | 0.295 | 10000 |
| 1740633300 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1740546900 | 0.3449999 | 0.0249999 | 7.81 | 0.33 | 0.3449999 | 0.33 | 59000 |
| 1740460500 | 0.32 | -0.04 | -11.11 | 0.32 | 0.32 | 0.32 | 12500 |
| 1740374100 | 0.36 | 0.03 | 9.09 | 0.31 | 0.36 | 0.31 | 18208 |
| 1740114900 | 0.33 | 0.015 | 4.76 | 0.31 | 0.33 | 0.3 | 68000 |
| 1740028500 | 0.315 | 0.015 | 5.00 | 0.315 | 0.315 | 0.315 | 50000 |
| 1739942100 | 0.3 | -0.04 | -11.76 | 0.33 | 0.33 | 0.3 | 51500 |
| 1739855700 | 0.34 | 0.02 | 6.25 | 0.3 | 0.34 | 0.3 | 32000 |
| 1739769300 | 0.32 | 0.01 | 3.23 | 0.3449999 | 0.3449999 | 0.3 | 6179 |
| 1739510100 | 0.31 | -0.01 | -3.13 | 0.325 | 0.325 | 0.31 | 57955 |
| 1739423700 | 0.32 | -0.05 | -13.51 | 0.355 | 0.36 | 0.32 | 239000 |
| 1739337300 | 0.37 | 0.07 | 23.33 | 0.325 | 0.38 | 0.325 | 175261 |
| 1739250900 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1739164500 | 0.3 | -0.015 | -4.76 | 0.3 | 0.3 | 0.3 | 10000 |
| 1738905300 | 0.315 | -0.015 | -4.55 | 0.305 | 0.315 | 0.3 | 57000 |
| 1738818900 | 0.33 | 0.03 | 10.00 | 0.32 | 0.33 | 0.315 | 15000 |
| 1738732500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738646100 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738559700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 16500 |
| 1738300500 | 0.3 | 0 | 0.00 | 0.31 | 0.335 | 0.3 | 98950 |
| 1738214100 | 0.3 | -0.035 | -10.45 | 0.31 | 0.31 | 0.3 | 43334 |
| 1738127700 | 0.335 | 0.035 | 11.67 | 0.3 | 0.335 | 0.3 | 21550 |
| 1738041300 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 50000 |
| 1737695700 | 0.31 | 0 | 0.00 | 0.305 | 0.31 | 0.3 | 29000 |
| 1737609300 | 0.31 | 0.01 | 3.33 | 0.31 | 0.31 | 0.31 | 346 |
| 1737522900 | 0.3 | -0.035 | -10.45 | 0.315 | 0.325 | 0.3 | 87315 |
| 1737436500 | 0.335 | -0.005 | -1.47 | 0.34 | 0.36 | 0.32 | 169333 |
| 1737350100 | 0.34 | -0.05 | -12.82 | 0.39 | 0.395 | 0.34 | 162850 |
| 1737090900 | 0.39 | 0.04 | 11.43 | 0.36 | 0.395 | 0.36 | 48543 |
| 1737004500 | 0.35 | -0.005 | -1.41 | 0.37 | 0.37 | 0.35 | 140062 |
| 1736918100 | 0.355 | 0.02 | 5.97 | 0.335 | 0.365 | 0.335 | 63587 |
| 1736831700 | 0.335 | -0.005 | -1.47 | 0.355 | 0.375 | 0.335 | 92991 |
| 1736745300 | 0.34 | -0.02 | -5.56 | 0.365 | 0.365 | 0.305 | 92549 |
| 1736486100 | 0.36 | 0.03 | 9.09 | 0.305 | 0.36 | 0.305 | 224297 |
| 1736399700 | 0.33 | -0.025 | -7.04 | 0.355 | 0.355 | 0.33 | 119475 |
| 1736313300 | 0.355 | 0.0100001 | 2.90 | 0.325 | 0.36 | 0.325 | 349906 |
| 1736226900 | 0.3449999 | 0.1149999 | 50.00 | 0.2849999 | 0.3449999 | 0.275 | 833410 |
| 1736140500 | 0.23 | 0.005 | 2.22 | 0.21 | 0.23 | 0.2049999 | 36157 |
| 1735881300 | 0.225 | 0 | 0.00 | 0.22 | 0.23 | 0.21 | 37043 |
| 1735794900 | 0.225 | 0.045 | 25.00 | 0.2049999 | 0.225 | 0.2049999 | 69974 |
| 1735617660 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 3695 |
| 1735535700 | 0.18 | -0.005 | -2.70 | 0.175 | 0.185 | 0.175 | 243566 |
| 1735276500 | 0.185 | 0.02 | 12.12 | 0.185 | 0.185 | 0.185 | 10000 |
| 1735017300 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1734930900 | 0.165 | -0.045 | -21.43 | 0.17 | 0.17 | 0.165 | 11250 |
| 1734671700 | 0.21 | -0.005 | -2.33 | 0.21 | 0.21 | 0.21 | 10000 |
| 1734585300 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1734498900 | 0.215 | 0.035 | 19.44 | 0.215 | 0.215 | 0.215 | 50000 |
| 1734412500 | 0.18 | -0.015 | -7.69 | 0.18 | 0.18 | 0.18 | 20000 |
| 1734326100 | 0.195 | -0.005 | -2.50 | 0.195 | 0.195 | 0.19 | 105000 |
| 1734066900 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 100000 |
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
