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 | -0.015 | -15.306122449 | 0.098 | 0.0984 | 0.065 | 203384 | 0.07692932 | DE |
| 4 | -0.157 | -65.4166666667 | 0.24 | 0.2598 | 0.065 | 179501 | 0.10648534 | DE |
| 12 | -1.857 | -95.7216494845 | 1.94 | 1.94 | 0.065 | 77142 | 0.17780026 | DE |
| 26 | 0.0823 | 11757.1428571 | 0.0007 | 3.15 | 0.0001 | 20093080 | 0.00064069 | DE |
| 52 | -1.137 | -93.1967213115 | 1.22 | 3.15 | 0.0001 | 14897364 | 0.00181679 | DE |
| 156 | -1.137 | -93.1967213115 | 1.22 | 3.2 | 0.0001 | 21940773 | 0.00269648 | DE |
| 260 | 0.025 | 43.1034482759 | 0.058 | 4.399 | 0.0001 | 64564647 | 0.00704233 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.0697 | -0.0003 | -0.43 | 0.07 | 0.07 | 0.066 | 57378 |
| 1741109400 | 0.07 | -0.0108 | -13.37 | 0.0835 | 0.0935 | 0.0661 | 273141 |
| 1741023000 | 0.0808 | 0.0062 | 8.31 | 0.0844 | 0.0844 | 0.065 | 230978 |
| 1740763800 | 0.0746 | -0.0115 | -13.36 | 0.0969 | 0.0969 | 0.0746 | 240271 |
| 1740677400 | 0.0861 | -0.0124 | -12.59 | 0.098 | 0.0984 | 0.0741 | 215154 |
| 1740591000 | 0.0985 | 0.0129 | 15.07 | 0.082 | 0.1 | 0.082 | 158332 |
| 1740504600 | 0.0856 | 0.0056 | 7.00 | 0.0844 | 0.0869 | 0.0767999 | 22148 |
| 1740418200 | 0.08 | -0.001 | -1.23 | 0.088 | 0.088 | 0.076 | 76176 |
| 1740159000 | 0.081 | -0.0154 | -15.98 | 0.09 | 0.0967 | 0.079 | 191900 |
| 1740072600 | 0.0964 | -0.011 | -10.24 | 0.1004 | 0.1089 | 0.0823 | 250061 |
| 1739986200 | 0.1074 | -0.0206 | -16.09 | 0.13 | 0.13 | 0.0905 | 342174 |
| 1739899800 | 0.128 | 0.0221 | 20.87 | 0.11 | 0.15 | 0.1019999 | 718474 |
| 1739813400 | 0.1059 | -0.0191 | -15.28 | 0.1099 | 0.11 | 0.09 | 150847 |
| 1739554200 | 0.125 | -0.0048 | -3.70 | 0.101 | 0.125 | 0.0868 | 222970 |
| 1739467800 | 0.1298 | -0.0202 | -13.47 | 0.149 | 0.186 | 0.1298 | 117094 |
| 1739381400 | 0.15 | 0.01 | 7.14 | 0.1419999 | 0.15 | 0.1301 | 28727 |
| 1739295000 | 0.14 | 0.0098 | 7.53 | 0.131 | 0.14 | 0.1019999 | 117823 |
| 1739208600 | 0.1302 | -0.0698 | -34.90 | 0.1806 | 0.182 | 0.1302 | 66286 |
| 1738949400 | 0.2 | -0.0379 | -15.93 | 0.23 | 0.23 | 0.1801 | 67706 |
| 1738863000 | 0.2379 | 0.0065 | 2.81 | 0.24 | 0.2597999 | 0.212 | 42387 |
| 1738776600 | 0.2314 | -0.0586 | -20.21 | 0.3 | 0.3 | 0.2068 | 134019 |
| 1738690200 | 0.29 | -0.0099 | -3.30 | 0.36 | 0.4305 | 0.29 | 88867 |
| 1738603800 | 0.2999 | 0.0399 | 15.35 | 0.27 | 0.3 | 0.27 | 13840 |
| 1738344600 | 0.26 | -0.06 | -18.75 | 0.298 | 0.298 | 0.25 | 32579 |
| 1738258200 | 0.32 | -0.0674 | -17.40 | 0.3491 | 0.3491 | 0.3101999 | 21488 |
| 1738171800 | 0.3874 | -0.0303 | -7.25 | 0.3874 | 0.3889 | 0.3499 | 34885 |
| 1738085400 | 0.4177 | -0.0123 | -2.86 | 0.3911 | 0.4291 | 0.38 | 32923 |
| 1737999000 | 0.43 | 0.0006 | 0.14 | 0.439 | 0.439 | 0.4 | 10837 |
| 1737739800 | 0.4294 | -0.1906 | -30.74 | 0.445 | 0.4839 | 0.4 | 17901 |
| 1737653400 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1737567000 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1737480600 | 0.62 | -0.0688 | -9.99 | 0.6475 | 0.6798999 | 0.59 | 7919 |
| 1737394200 | 0.6888 | -0.0512 | -6.92 | 0.7 | 0.7 | 0.6101 | 13103 |
| 1737135000 | 0.74 | -0.01 | -1.33 | 0.765 | 0.765 | 0.6899999 | 9833 |
| 1737048600 | 0.75 | -0.0599 | -7.40 | 0.8098999 | 0.81 | 0.71 | 8232 |
| 1736962200 | 0.8098999 | -0.1201 | -12.91 | 0.969 | 0.969 | 0.8 | 39628 |
| 1736875800 | 0.93 | -0.0695 | -6.95 | 0.97 | 1 | 0.88 | 38794 |
| 1736789400 | 0.9995 | -0.0507 | -4.83 | 1.1298 | 1.1298 | 0.9501 | 20299 |
| 1736530200 | 1.0502 | -0.15 | -12.50 | 1.36 | 1.4 | 1.05 | 52150 |
| 1736443800 | 1.2002 | 0.13 | 11.67 | 1.06 | 1.26 | 1.01 | 4729 |
| 1736357400 | 1.0748 | -0 | -0.04 | 1.0032 | 1.075 | 1.002 | 1493 |
| 1736271000 | 1.0752 | 0.04 | 3.40 | 0.99 | 1.0764 | 0.98 | 10133 |
| 1736184600 | 1.0398 | 0 | 0.00 | 1.1 | 1.1 | 1 | 7234 |
| 1735925400 | 1.0398 | -0.06 | -5.35 | 1.03 | 1.0798 | 1 | 9161 |
| 1735839000 | 1.0986 | 0.08 | 7.58 | 1.04 | 1.1 | 1.03 | 3124 |
| 1735666200 | 1.0212 | -0.05 | -4.56 | 1.1299999 | 1.1299999 | 1.021 | 1808 |
| 1735579800 | 1.07 | -0.05 | -4.46 | 1.11 | 1.1598 | 1.03 | 3017 |
| 1735320600 | 1.12 | -0.08 | -6.96 | 1.15 | 1.19 | 1.1 | 1582 |
| 1735061400 | 1.2038 | 0.05 | 4.68 | 1.15 | 1.2076 | 1.08 | 1649 |
| 1734975000 | 1.15 | 0.02 | 1.75 | 1.11 | 1.2098 | 1.0802 | 213 |
| 1734715800 | 1.1302 | -0.08 | -6.60 | 1.22 | 1.22 | 1.11 | 1634 |
| 1734629400 | 1.21 | 0.1 | 8.95 | 1.12 | 1.23 | 1.0304 | 3533 |
| 1734543000 | 1.1106 | -0.14 | -11.15 | 1.2 | 1.2966 | 1.05 | 16068 |
| 1734456600 | 1.25 | -0.1 | -7.38 | 1.272 | 1.272 | 1.2498 | 4788 |
| 1734370200 | 1.3496 | -0.25 | -15.65 | 1.51 | 1.604 | 1.3496 | 2693 |
| 1734111000 | 1.6 | -0.34 | -17.52 | 1.8 | 1.8 | 1.51 | 2380 |
| 1734024600 | 1.9398 | 0.14 | 7.77 | 1.94 | 1.94 | 1.9396 | 232 |
| 1733938200 | 1.8 | -0.98 | -35.28 | 2 | 2 | 1.8 | 2113 |
| 1733851800 | 2.781 | 0 | 0.00 | 2.781 | 2.781 | 2.781 | 0 |
| 1733765400 | 2.781 | -0.35 | -11.15 | 3.15 | 3.15 | 2.7305 | 1780 |
| 1733506200 | 3.13 | 0.13 | 4.33 | 2.999 | 3.15 | 2.7 | 880 |
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
