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 | 0 | 0.225 | 0.225 | 0.225 | 20024386 | 0.225 | DE |
| 4 | -0.05 | -18.1818181818 | 0.275 | 0.275 | 0.225 | 7410549 | 0.22809684 | DE |
| 12 | -0.3 | -57.1428571429 | 0.525 | 1.22 | 0.225 | 3898381 | 0.38425267 | DE |
| 26 | -0.55 | -70.9677419355 | 0.775 | 1.22 | 0.225 | 2025634 | 0.40783332 | DE |
| 52 | -34.775 | -99.3571428571 | 35 | 35 | 0.225 | 1402837 | 0.52566209 | DE |
| 156 | -34.775 | -99.3571428571 | 35 | 35 | 0.225 | 468227 | 0.52566209 | DE |
| 260 | -34.775 | -99.3571428571 | 35 | 35 | 0.225 | 281454 | 0.52566209 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 280691 |
| 1742491800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 2218418 |
| 1742405400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 12427918 |
| 1742319000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 130000 |
| 1742232600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 84655000 |
| 1741973400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 690593 |
| 1741887000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 20447850 |
| 1741800600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 250000 |
| 1741714200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 8400000 |
| 1741627800 | 0.225 | -0.01 | -4.26 | 0.235 | 0.235 | 0.225 | 657546 |
| 1741368600 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 1731934 |
| 1741282200 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 83743 |
| 1741195800 | 0.235 | 0.01 | 4.44 | 0.235 | 0.235 | 0.235 | 270000 |
| 1741109400 | 0.225 | -0.05 | -18.18 | 0.275 | 0.275 | 0.225 | 6776887 |
| 1741023000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 37207 |
| 1740763800 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 336159 |
| 1740677400 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 5027 |
| 1740591000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 692000 |
| 1740504600 | 0.275 | 0.01 | 3.77 | 0.265 | 0.275 | 0.265 | 1874963 |
| 1740418200 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.265 | 3542565 |
| 1740159000 | 0.275 | 0 | 0.00 | 0.275 | 0.275 | 0.275 | 2983161 |
| 1740072600 | 0.275 | -0.025 | -8.33 | 0.275 | 0.275 | 0.275 | 4570885 |
| 1739986200 | 0.3 | -0.7 | -70.00 | 1 | 1 | 0.275 | 28230896 |
| 1739899800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 15000 |
| 1739813400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 61139 |
| 1739554200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 19775 |
| 1739467800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 400000 |
| 1739381400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 10541 |
| 1739295000 | 1 | -0.05 | -4.76 | 1.05 | 1.05 | 1 | 237502 |
| 1739208600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 403958 |
| 1738949400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 322841 |
| 1738863000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 256190 |
| 1738776600 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.05 | 905232 |
| 1738690200 | 1.1 | -0.12 | -9.84 | 1.125 | 1.125 | 1.1 | 914035 |
| 1738603800 | 1.22 | 0.1 | 8.44 | 1.125 | 1.22 | 1.125 | 2672793 |
| 1738344600 | 1.125 | 0.23 | 25.00 | 0.9 | 1.15 | 0.9 | 6722885 |
| 1738258200 | 0.9 | -0.025 | -2.70 | 0.925 | 0.925 | 0.9 | 572308 |
| 1738171800 | 0.925 | -0.1 | -9.76 | 1.025 | 1.025 | 0.925 | 1401484 |
| 1738085400 | 1.025 | 0.15 | 17.14 | 0.875 | 1.05 | 0.875 | 5933341 |
| 1737999000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1038929 |
| 1737739800 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 273656 |
| 1737653400 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 245190 |
| 1737567000 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1327790 |
| 1737480600 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 711146 |
| 1737394200 | 0.875 | 0 | 0.00 | 0.875 | 0.875 | 0.875 | 1463640 |
| 1737135000 | 0.875 | -0.125 | -12.50 | 1 | 1 | 0.875 | 781733 |
| 1737048600 | 1 | -0.025 | -2.44 | 1.025 | 1.025 | 1 | 701863 |
| 1736962200 | 1.025 | 0.25 | 32.26 | 0.775 | 1.05 | 0.775 | 4345006 |
| 1736875800 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 852868 |
| 1736789400 | 0.775 | 0.025 | 3.33 | 0.75 | 0.775 | 0.75 | 134656 |
| 1736530200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 158660 |
| 1736443800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 878829 |
| 1736357400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 87496 |
| 1736271000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 580882 |
| 1736184600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 3294340 |
| 1735925400 | 0.75 | 0.225 | 42.86 | 0.525 | 0.75 | 0.525 | 7557573 |
| 1735839000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 10000 |
| 1735666200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 3598999 |
| 1735579800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 80300 |
| 1735320600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 19119 |
| 1735061400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 300190 |
| 1734975000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 446546 |
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
