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 | -0.026 | -4.77941176471 | 0.544 | 0.544 | 0.5 | 7180 | 0.50286086 | DE |
| 4 | 0.032 | 6.58436213992 | 0.486 | 0.5799999 | 0.468 | 6886 | 0.50695868 | DE |
| 12 | 0.108 | 26.3414634146 | 0.41 | 0.5799999 | 0.4 | 8911 | 0.48882062 | DE |
| 26 | 0.058 | 12.6086956522 | 0.46 | 0.5799999 | 0.355 | 12006 | 0.43511921 | DE |
| 52 | 0.259 | 100 | 0.259 | 0.5799999 | 0.246 | 16721 | 0.40035643 | DE |
| 156 | 0.26 | 100.775193798 | 0.258 | 0.5799999 | 0.222 | 16362 | 0.39578122 | DE |
| 260 | 0.26 | 100.775193798 | 0.258 | 0.5799999 | 0.222 | 16362 | 0.39578122 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 0.502 | 0 | 0.00 | 0.502 | 0.502 | 0.502 | 0 |
| 1732829220 | 0.502 | 0.002 | 0.40 | 0.504 | 0.504 | 0.5 | 19800 |
| 1732742820 | 0.5 | -0.008 | -1.57 | 0.504 | 0.51 | 0.5 | 3925 |
| 1732656420 | 0.508 | -0.028 | -5.22 | 0.522 | 0.522 | 0.508 | 4902 |
| 1732570020 | 0.536 | -0.008 | -1.47 | 0.544 | 0.544 | 0.536 | 93 |
| 1732310820 | 0.544 | 0.01 | 1.87 | 0.554 | 0.558 | 0.544 | 14642 |
| 1732224420 | 0.534 | 0.018 | 3.49 | 0.53 | 0.534 | 0.53 | 1650 |
| 1732138020 | 0.516 | -0.014 | -2.64 | 0.51 | 0.536 | 0.51 | 4450 |
| 1732051620 | 0.53 | 0.014 | 2.71 | 0.5799999 | 0.5799999 | 0.53 | 2609 |
| 1731965220 | 0.516 | -0.004 | -0.77 | 0.516 | 0.516 | 0.516 | 50 |
| 1731705960 | 0.52 | 0.03 | 6.12 | 0.49 | 0.52 | 0.49 | 22508 |
| 1731619560 | 0.49 | 0.013 | 2.73 | 0.49 | 0.49 | 0.49 | 2500 |
| 1731533160 | 0.477 | -0.017 | -3.44 | 0.484 | 0.484 | 0.477 | 5670 |
| 1731446820 | 0.494 | -0.014 | -2.76 | 0.508 | 0.508 | 0.494 | 8700 |
| 1731360420 | 0.508 | -0.016 | -3.05 | 0.508 | 0.508 | 0.49 | 6200 |
| 1731101220 | 0.524 | 0.026 | 5.22 | 0.494 | 0.524 | 0.481 | 4722 |
| 1731014760 | 0.498 | 0.012 | 2.47 | 0.48 | 0.498 | 0.48 | 2844 |
| 1730928360 | 0.486 | 0.016 | 3.40 | 0.475 | 0.496 | 0.468 | 21749 |
| 1730841960 | 0.47 | 0.001 | 0.21 | 0.471 | 0.471 | 0.47 | 1107 |
| 1730755560 | 0.469 | -0.013 | -2.70 | 0.486 | 0.486 | 0.469 | 2722 |
| 1730496360 | 0.482 | -0.01 | -2.03 | 0.482 | 0.482 | 0.482 | 2500 |
| 1730409960 | 0.492 | -0.018 | -3.53 | 0.492 | 0.492 | 0.492 | 1000 |
| 1730323560 | 0.51 | -0.006 | -1.16 | 0.5 | 0.514 | 0.5 | 3000 |
| 1730237160 | 0.516 | 0.008 | 1.57 | 0.512 | 0.516 | 0.508 | 22801 |
| 1730150760 | 0.508 | -0.04 | -7.30 | 0.536 | 0.538 | 0.508 | 4691 |
| 1729888020 | 0.548 | 0.048 | 9.60 | 0.536 | 0.548 | 0.536 | 2701 |
| 1729801560 | 0.5 | 0 | 0.00 | 0.494 | 0.5 | 0.494 | 3060 |
| 1729715160 | 0.5 | -0.018 | -3.47 | 0.52 | 0.52 | 0.5 | 37763 |
| 1729628760 | 0.518 | 0.01 | 1.97 | 0.528 | 0.53 | 0.518 | 13780 |
| 1729542360 | 0.508 | 0.008 | 1.60 | 0.528 | 0.53 | 0.508 | 25700 |
| 1729283160 | 0.5 | 0 | 0.00 | 0.502 | 0.502 | 0.5 | 2300 |
| 1729196760 | 0.5 | -0.006 | -1.19 | 0.512 | 0.512 | 0.5 | 21501 |
| 1729110360 | 0.506 | 0.048 | 10.48 | 0.47 | 0.506 | 0.47 | 4683 |
| 1729023960 | 0.458 | -0.002 | -0.43 | 0.464 | 0.464 | 0.458 | 5150 |
| 1728937620 | 0.46 | 0.005 | 1.10 | 0.442 | 0.47 | 0.442 | 21802 |
| 1728678360 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1728591960 | 0.455 | -0.001 | -0.22 | 0.44 | 0.455 | 0.44 | 1115 |
| 1728505560 | 0.456 | 0.012 | 2.70 | 0.456 | 0.456 | 0.456 | 1000 |
| 1728419160 | 0.444 | -0.021 | -4.52 | 0.444 | 0.444 | 0.444 | 4000 |
| 1728332760 | 0.465 | -0.008 | -1.69 | 0.465 | 0.465 | 0.465 | 5306 |
| 1728073620 | 0.473 | 0 | 0.00 | 0.473 | 0.473 | 0.473 | 0 |
| 1727987220 | 0.473 | -0.002 | -0.42 | 0.49 | 0.491 | 0.473 | 12750 |
| 1727900820 | 0.475 | -0.006 | -1.25 | 0.468 | 0.475 | 0.468 | 3922 |
| 1727814420 | 0.481 | -0.013 | -2.63 | 0.443 | 0.485 | 0.443 | 3050 |
| 1727728020 | 0.494 | 0 | 0.00 | 0.494 | 0.52 | 0.494 | 19000 |
| 1727468760 | 0.494 | 0.022 | 4.66 | 0.491 | 0.494 | 0.491 | 848 |
| 1727382360 | 0.472 | -0.009 | -1.87 | 0.473 | 0.504 | 0.472 | 16089 |
| 1727295960 | 0.481 | 0.009 | 1.91 | 0.476 | 0.481 | 0.476 | 6719 |
| 1727209560 | 0.472 | 0.021 | 4.66 | 0.464 | 0.48 | 0.464 | 2247 |
| 1727123160 | 0.451 | -0.002 | -0.44 | 0.468 | 0.469 | 0.451 | 21095 |
| 1726864020 | 0.453 | -0.008 | -1.74 | 0.45 | 0.453 | 0.44 | 28064 |
| 1726777560 | 0.461 | 0.008 | 1.77 | 0.453 | 0.461 | 0.453 | 1500 |
| 1726691220 | 0.453 | -0.022 | -4.63 | 0.453 | 0.453 | 0.453 | 1500 |
| 1726604760 | 0.475 | 0.014 | 3.04 | 0.461 | 0.475 | 0.456 | 42776 |
| 1726518360 | 0.461 | 0 | 0.00 | 0.461 | 0.461 | 0.461 | 0 |
| 1726259160 | 0.461 | 0.001 | 0.22 | 0.466 | 0.466 | 0.461 | 2120 |
| 1726172760 | 0.46 | 0.015 | 3.37 | 0.465 | 0.489 | 0.46 | 20984 |
| 1726086360 | 0.445 | 0.045 | 11.25 | 0.445 | 0.445 | 0.445 | 190 |
| 1725999960 | 0.4 | -0.011 | -2.68 | 0.4099999 | 0.4099999 | 0.4 | 1258 |
| 1725913620 | 0.4109999 | 0.0159999 | 4.05 | 0.4099999 | 0.4109999 | 0.4099999 | 200 |
| 1725654360 | 0.395 | -0.045 | -10.23 | 0.443 | 0.443 | 0.395 | 22799 |
| 1725567960 | 0.44 | 0.0290001 | 7.06 | 0.412 | 0.44 | 0.412 | 28772 |
| 1725481560 | 0.4109999 | 0.001 | 0.24 | 0.415 | 0.415 | 0.4109999 | 37250 |
| 1725395160 | 0.4099999 | -0.01 | -2.38 | 0.4099999 | 0.4099999 | 0.4099999 | 10000 |
| 1725308760 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 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
