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 | 0.004 | 0.896860986547 | 0.446 | 0.476 | 0.426 | 13512 | 0.4448239 | DE |
| 4 | -0.026 | -5.46218487395 | 0.476 | 0.5 | 0.426 | 12296 | 0.45923872 | DE |
| 12 | -0.1 | -18.1818181818 | 0.55 | 0.5749999 | 0.426 | 13155 | 0.48417094 | DE |
| 26 | -0.08 | -15.0943396226 | 0.53 | 0.625 | 0.426 | 8762 | 0.5050576 | DE |
| 52 | 0.0001 | 0.0222271615915 | 0.4499 | 0.65 | 0.4067 | 12320 | 0.5157124 | DE |
| 156 | 0 | 0 | 0.45 | 0.65 | 0.3558 | 10631 | 0.5045102 | DE |
| 260 | 0 | 0 | 0.45 | 0.65 | 0.3558 | 10631 | 0.5045102 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 0.426 | -0.006 | -1.39 | 0.426 | 0.426 | 0.426 | 676 |
| 1740605220 | 0.432 | -0.018 | -4.00 | 0.462 | 0.462 | 0.432 | 18510 |
| 1740518820 | 0.45 | 0.012 | 2.74 | 0.464 | 0.468 | 0.45 | 48350 |
| 1740432420 | 0.438 | -0.008 | -1.79 | 0.476 | 0.476 | 0.438 | 25 |
| 1740173220 | 0.446 | -0.034 | -7.08 | 0.446 | 0.446 | 0.446 | 1 |
| 1740086820 | 0.48 | -0.01 | -2.04 | 0.498 | 0.5 | 0.48 | 13001 |
| 1740000420 | 0.49 | 0.04 | 8.89 | 0.49 | 0.49 | 0.49 | 3000 |
| 1739914020 | 0.45 | -0.036 | -7.41 | 0.45 | 0.45 | 0.45 | 2501 |
| 1739827620 | 0.486 | 0.012 | 2.53 | 0.486 | 0.486 | 0.446 | 3523 |
| 1739568420 | 0.474 | -0.008 | -1.66 | 0.474 | 0.474 | 0.474 | 500 |
| 1739482020 | 0.482 | 0.024 | 5.24 | 0.482 | 0.482 | 0.482 | 1200 |
| 1739395620 | 0.458 | -0.012 | -2.55 | 0.46 | 0.46 | 0.458 | 4618 |
| 1739309220 | 0.47 | -0.006 | -1.26 | 0.464 | 0.47 | 0.46 | 73660 |
| 1739222820 | 0.476 | 0.036 | 8.18 | 0.438 | 0.476 | 0.438 | 16501 |
| 1738963620 | 0.44 | -0.002 | -0.45 | 0.478 | 0.478 | 0.44 | 323 |
| 1738877220 | 0.442 | -0.028 | -5.96 | 0.478 | 0.478 | 0.442 | 9264 |
| 1738790820 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 5431 |
| 1738704420 | 0.47 | 0.044 | 10.33 | 0.468 | 0.47 | 0.452 | 9533 |
| 1738618020 | 0.426 | -0.022 | -4.91 | 0.46 | 0.46 | 0.426 | 7097 |
| 1738358820 | 0.448 | -0.057 | -11.29 | 0.476 | 0.48 | 0.448 | 28200 |
| 1738272420 | 0.505 | 0.011 | 2.23 | 0.49 | 0.505 | 0.49 | 7308 |
| 1738186020 | 0.494 | -0.004 | -0.80 | 0.5 | 0.5 | 0.494 | 1500 |
| 1738099620 | 0.498 | -0.022 | -4.23 | 0.498 | 0.498 | 0.498 | 7000 |
| 1738013220 | 0.52 | 0 | 0.00 | 0.52 | 0.52 | 0.52 | 0 |
| 1737754020 | 0.52 | -0.01 | -1.89 | 0.52 | 0.52 | 0.52 | 7557 |
| 1737667620 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1737581220 | 0.53 | -0.015 | -2.75 | 0.51 | 0.53 | 0.51 | 2068 |
| 1737494820 | 0.545 | 0 | 0.00 | 0.545 | 0.545 | 0.545 | 0 |
| 1737408420 | 0.545 | 0.01 | 1.87 | 0.535 | 0.545 | 0.53 | 12216 |
| 1737149220 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.494 | 11027 |
| 1737062820 | 0.535 | 0.005 | 0.94 | 0.535 | 0.535 | 0.494 | 1401 |
| 1736976420 | 0.53 | 0.02 | 3.92 | 0.53 | 0.53 | 0.488 | 3023 |
| 1736890020 | 0.51 | 0.014 | 2.82 | 0.51 | 0.51 | 0.51 | 500 |
| 1736803620 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1736544420 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1736458020 | 0.496 | 0 | 0.00 | 0.496 | 0.496 | 0.496 | 0 |
| 1736371620 | 0.496 | 0.014 | 2.90 | 0.462 | 0.496 | 0.462 | 3001 |
| 1736285220 | 0.482 | -0.028 | -5.49 | 0.5 | 0.505 | 0.482 | 45724 |
| 1736198820 | 0.51 | -0.005 | -0.97 | 0.51 | 0.51 | 0.51 | 2000 |
| 1735939620 | 0.515 | -0.005 | -0.96 | 0.515 | 0.515 | 0.515 | 5791 |
| 1735853220 | 0.52 | 0.026 | 5.26 | 0.515 | 0.52 | 0.5 | 10289 |
| 1735594020 | 0.494 | 0 | 0.00 | 0.494 | 0.494 | 0.494 | 0 |
| 1735334820 | 0.494 | 0.008 | 1.65 | 0.48 | 0.494 | 0.45 | 78169 |
| 1734989220 | 0.486 | 0 | 0.00 | 0.486 | 0.486 | 0.486 | 0 |
| 1734730020 | 0.486 | 0.002 | 0.41 | 0.47 | 0.486 | 0.47 | 46346 |
| 1734643620 | 0.484 | -0.031 | -6.02 | 0.476 | 0.496 | 0.476 | 28974 |
| 1734557220 | 0.515 | 0.005 | 0.98 | 0.51 | 0.515 | 0.49 | 26249 |
| 1734470820 | 0.51 | -0.04 | -7.27 | 0.535 | 0.535 | 0.51 | 100 |
| 1734384420 | 0.55 | 0.035 | 6.80 | 0.55 | 0.5699999 | 0.55 | 19020 |
| 1734125220 | 0.515 | 0 | 0.00 | 0.515 | 0.515 | 0.515 | 0 |
| 1734038820 | 0.515 | -0.06 | -10.43 | 0.5749999 | 0.5749999 | 0.515 | 11565 |
| 1733952420 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1733866020 | 0.5749999 | 0.0599999 | 11.65 | 0.5749999 | 0.5749999 | 0.5749999 | 1800 |
| 1733779620 | 0.515 | -0.045 | -8.04 | 0.55 | 0.55 | 0.515 | 276 |
| 1733520420 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1733434020 | 0.56 | 0.015 | 2.75 | 0.56 | 0.56 | 0.56 | 500 |
| 1733347620 | 0.545 | 0.015 | 2.83 | 0.545 | 0.545 | 0.545 | 2275 |
| 1733261220 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 1 |
| 1733174820 | 0.53 | -0.045 | -7.83 | 0.5749999 | 0.5749999 | 0.53 | 1059 |
| 1732863600 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 0 |
| 1732777200 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.5749999 | 0.5749999 | 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
