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 | 0.0658 | 16.9151670951 | 0.389 | 0.461 | 0.389 | 15464 | 0.44236619 | DE |
| 4 | 0.175 | 62.5446747677 | 0.2798 | 0.461 | 0.2798 | 7824 | 0.42086374 | DE |
| 12 | 0.2678 | 143.20855615 | 0.187 | 0.461 | 0.187 | 5144 | 0.34851735 | DE |
| 26 | -0.0232 | -4.85355648536 | 0.478 | 0.478 | 0.16 | 7221 | 0.27547447 | DE |
| 52 | 0.0978 | 27.3949579832 | 0.357 | 0.5799999 | 0.16 | 6033 | 0.32161813 | DE |
| 156 | -0.1042 | -18.6404293381 | 0.559 | 0.649 | 0.16 | 5007 | 0.34178289 | DE |
| 260 | -0.1042 | -18.6404293381 | 0.559 | 0.649 | 0.16 | 5007 | 0.34178289 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 0.461 | 0 | 0.00 | 0.461 | 0.461 | 0.461 | 0 |
| 1740691620 | 0.461 | 0.015 | 3.36 | 0.4574 | 0.461 | 0.4574 | 24444 |
| 1740605220 | 0.446 | 0.026 | 6.19 | 0.446 | 0.446 | 0.446 | 1361 |
| 1740518820 | 0.42 | 0.07 | 20.00 | 0.389 | 0.42 | 0.389 | 20586 |
| 1740432420 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1740173220 | 0.35 | 0.0508 | 16.98 | 0.35 | 0.35 | 0.35 | 1000 |
| 1740086820 | 0.2992 | 0 | 0.00 | 0.2992 | 0.2992 | 0.2992 | 0 |
| 1740000420 | 0.2992 | 0.0082001 | 2.82 | 0.3028 | 0.3028 | 0.28 | 5250 |
| 1739914020 | 0.2909999 | 0 | 0.00 | 0.2909999 | 0.2909999 | 0.2909999 | 0 |
| 1739827620 | 0.2909999 | 0 | 0.00 | 0.2909999 | 0.2909999 | 0.2909999 | 0 |
| 1739568420 | 0.2909999 | 0 | 0.00 | 0.2909999 | 0.2909999 | 0.2909999 | 0 |
| 1739482020 | 0.2909999 | 0 | 0.00 | 0.2909999 | 0.2909999 | 0.2909999 | 0 |
| 1739395620 | 0.2909999 | 0 | 0.00 | 0.2909999 | 0.2909999 | 0.2909999 | 0 |
| 1739309220 | 0.2909999 | 0 | 0.00 | 0.2909999 | 0.2909999 | 0.2909999 | 0 |
| 1739222820 | 0.2909999 | 0.0111999 | 4.00 | 0.2909999 | 0.2909999 | 0.2909999 | 1120 |
| 1738963620 | 0.2798 | 0 | 0.00 | 0.2798 | 0.2798 | 0.2798 | 0 |
| 1738877220 | 0.2798 | 0 | 0.00 | 0.2798 | 0.2798 | 0.2798 | 0 |
| 1738790820 | 0.2798 | 0 | 0.00 | 0.2798 | 0.2798 | 0.2798 | 0 |
| 1738704420 | 0.2798 | 0 | 0.00 | 0.2798 | 0.2798 | 0.2798 | 0 |
| 1738618020 | 0.2798 | 0.0054002 | 1.97 | 0.2798 | 0.2798 | 0.2798 | 1010 |
| 1738358820 | 0.2743998 | 0 | 0.00 | 0.2743998 | 0.2743998 | 0.2743998 | 0 |
| 1738272420 | 0.2743998 | 0 | 0.00 | 0.2743998 | 0.2743998 | 0.2743998 | 0 |
| 1738186020 | 0.2743998 | -0.0152 | -5.25 | 0.2743998 | 0.2743998 | 0.2743998 | 300 |
| 1738099620 | 0.2896 | 0 | 0.00 | 0.2896 | 0.2896 | 0.2896 | 0 |
| 1738013220 | 0.2896 | 0 | 0.00 | 0.2896 | 0.2896 | 0.2896 | 0 |
| 1737754020 | 0.2896 | 0 | 0.00 | 0.2896 | 0.2896 | 0.2896 | 0 |
| 1737667620 | 0.2896 | 0.004 | 1.40 | 0.2896 | 0.2896 | 0.2896 | 340 |
| 1737581220 | 0.2856 | -0.009 | -3.05 | 0.2899999 | 0.2899999 | 0.2849998 | 2085 |
| 1737494820 | 0.2945999 | 0 | 0.00 | 0.2945999 | 0.2945999 | 0.2945999 | 0 |
| 1737408420 | 0.2945999 | -0.0044 | -1.47 | 0.2938 | 0.2945999 | 0.2938 | 878 |
| 1737149220 | 0.299 | -0.0108 | -3.49 | 0.3094 | 0.3094 | 0.299 | 17500 |
| 1737062820 | 0.3098 | -0.0502 | -13.94 | 0.337 | 0.337 | 0.2992 | 11345 |
| 1736976420 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1736890020 | 0.36 | -0.0138 | -3.69 | 0.3518 | 0.36 | 0.3518 | 10000 |
| 1736803620 | 0.3738 | 0.061 | 19.50 | 0.3762 | 0.3762 | 0.3738 | 25714 |
| 1736544420 | 0.3128 | 0 | 0.00 | 0.3128 | 0.3128 | 0.3128 | 0 |
| 1736458020 | 0.3128 | -0.011 | -3.40 | 0.3116 | 0.3128 | 0.3116 | 80 |
| 1736371620 | 0.3237998 | 0.0551998 | 20.55 | 0.3237998 | 0.3237998 | 0.3237998 | 500 |
| 1736285220 | 0.2686 | -0.0144 | -5.09 | 0.2686 | 0.2686 | 0.2686 | 325 |
| 1736198820 | 0.2829999 | 0.0076001 | 2.76 | 0.275 | 0.2829999 | 0.275 | 1690 |
| 1735939620 | 0.2753998 | -0.0046 | -1.64 | 0.2753998 | 0.2753998 | 0.2753998 | 600 |
| 1735853220 | 0.28 | -0.006 | -2.10 | 0.28 | 0.28 | 0.28 | 507 |
| 1735594020 | 0.2859998 | -0.0132 | -4.41 | 0.2859998 | 0.2859998 | 0.2859998 | 10714 |
| 1735334820 | 0.2992 | 0 | 0.00 | 0.2992 | 0.2992 | 0.2992 | 0 |
| 1734989220 | 0.2992 | 0.012 | 4.18 | 0.2794 | 0.2992 | 0.2794 | 750 |
| 1734730020 | 0.2872 | 0 | 0.00 | 0.2872 | 0.2872 | 0.2872 | 0 |
| 1734643620 | 0.2872 | 0.0236 | 8.95 | 0.2878 | 0.2878 | 0.2872 | 320 |
| 1734557220 | 0.2636 | 0.0204 | 8.39 | 0.2636 | 0.2636 | 0.2636 | 1000 |
| 1734470820 | 0.2432 | -0.0266 | -9.86 | 0.2536 | 0.2536 | 0.2432 | 6106 |
| 1734384420 | 0.2698 | 0.0130001 | 5.06 | 0.2786 | 0.2786 | 0.2698 | 5337 |
| 1734125220 | 0.2567999 | 0.0167999 | 7.00 | 0.2567999 | 0.2567999 | 0.2567999 | 3600 |
| 1734038820 | 0.24 | 0.0463 | 23.90 | 0.24 | 0.24 | 0.24 | 800 |
| 1733952420 | 0.1937 | 0.0067 | 3.58 | 0.1937 | 0.1937 | 0.1937 | 250 |
| 1733866020 | 0.187 | -0.0298 | -13.75 | 0.187 | 0.187 | 0.187 | 3963 |
| 1733779620 | 0.2168 | 0 | 0.00 | 0.2168 | 0.2168 | 0.2168 | 0 |
| 1733520420 | 0.2168 | 0 | 0.00 | 0.2168 | 0.2168 | 0.2168 | 0 |
| 1733434020 | 0.2168 | 0 | 0.00 | 0.2168 | 0.2168 | 0.2168 | 0 |
| 1733347620 | 0.2168 | 0 | 0.00 | 0.2168 | 0.2168 | 0.2168 | 0 |
| 1733261220 | 0.2168 | 0 | 0.00 | 0.2168 | 0.2168 | 0.2168 | 0 |
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
