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 | -0.002 | -4.53514739229 | 0.0441 | 0.0469 | 0.0400999 | 68089 | 0.04222402 | DE |
| 4 | -0.0102 | -19.5028680688 | 0.0523 | 0.0533 | 0.0400999 | 67252 | 0.04691378 | DE |
| 12 | -0.0121 | -22.3247232472 | 0.0542 | 0.0641999 | 0.0400999 | 46435 | 0.04967543 | DE |
| 26 | -0.0292 | -40.95371669 | 0.0713 | 0.0839 | 0.0400999 | 49496 | 0.05492331 | DE |
| 52 | -0.0511 | -54.8283261803 | 0.0932 | 0.0998 | 0.0400999 | 52095 | 0.05877187 | DE |
| 156 | -0.0421 | -50 | 0.0842 | 0.1115 | 0.0400999 | 62508 | 0.06463621 | DE |
| 260 | -0.0421 | -50 | 0.0842 | 0.1115 | 0.0400999 | 62508 | 0.06463621 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731619560 | 0.0410999 | -0.0038 | -8.46 | 0.0400999 | 0.0439 | 0.0400999 | 6725 |
| 1731533160 | 0.0449 | 0.0038001 | 9.25 | 0.0416 | 0.045 | 0.0416 | 116000 |
| 1731446820 | 0.0410999 | 0.0008999 | 2.24 | 0.0410999 | 0.0410999 | 0.0410999 | 1 |
| 1731360420 | 0.0402 | -0.0039 | -8.84 | 0.0441 | 0.0469 | 0.0402 | 149630 |
| 1731101160 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1731014760 | 0.0441 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0441 | 34218 |
| 1730928360 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1730841960 | 0.0441 | -0.0024 | -5.16 | 0.0441 | 0.0441 | 0.0441 | 10000 |
| 1730755560 | 0.0465 | 0.0024 | 5.44 | 0.0441 | 0.0465 | 0.0441 | 32655 |
| 1730496360 | 0.0441 | -0.0019 | -4.13 | 0.0472 | 0.0472 | 0.0441 | 759 |
| 1730409960 | 0.046 | -0.0005 | -1.08 | 0.0459 | 0.046 | 0.0431 | 141500 |
| 1730323560 | 0.0465 | 0.0014 | 3.10 | 0.0441 | 0.0467 | 0.0441 | 12955 |
| 1730237160 | 0.0451 | -0.0028 | -5.85 | 0.0474 | 0.0474 | 0.045 | 86340 |
| 1730150760 | 0.0479 | 0 | 0.00 | 0.0479 | 0.0479 | 0.0479 | 10 |
| 1729888020 | 0.0479 | -0.0021 | -4.20 | 0.0478 | 0.0479 | 0.0478 | 45000 |
| 1729801560 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729715160 | 0.05 | 0.0019001 | 3.95 | 0.0503 | 0.0503 | 0.0479 | 436000 |
| 1729628760 | 0.0480999 | 0.0034 | 7.61 | 0.0480999 | 0.0480999 | 0.0480999 | 10000 |
| 1729542360 | 0.0446999 | -0.0086 | -16.14 | 0.0446999 | 0.0446999 | 0.0446999 | 9990 |
| 1729283160 | 0.0533 | 0.0033 | 6.60 | 0.0523 | 0.0533 | 0.0523 | 51500 |
| 1729196760 | 0.05 | 0.0019001 | 3.95 | 0.0479 | 0.05 | 0.0453 | 81010 |
| 1729110360 | 0.0480999 | 0 | 0.00 | 0.052 | 0.052 | 0.0480999 | 8001 |
| 1729023960 | 0.0480999 | -0.0018 | -3.61 | 0.0528 | 0.0528 | 0.0480999 | 42176 |
| 1728937620 | 0.0499 | -0.0011 | -2.16 | 0.0499 | 0.0499 | 0.0471 | 68000 |
| 1728678360 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728591960 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728505560 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728419160 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
| 1728332760 | 0.0509999 | 0.0009999 | 2.00 | 0.0544 | 0.057 | 0.0509999 | 235865 |
| 1728073560 | 0.05 | -0.0024 | -4.58 | 0.05 | 0.05 | 0.05 | 20000 |
| 1727987220 | 0.0524 | 0.0052 | 11.02 | 0.0524 | 0.0524 | 0.0524 | 1400 |
| 1727900820 | 0.0472 | -0.006 | -11.28 | 0.0472 | 0.0472 | 0.0472 | 1 |
| 1727814420 | 0.0532 | 0.0019 | 3.70 | 0.0532 | 0.0532 | 0.0466 | 35212 |
| 1727728020 | 0.0513 | 0.0012 | 2.40 | 0.0513 | 0.0513 | 0.0513 | 1000 |
| 1727468760 | 0.0501 | -0.0046 | -8.41 | 0.0501 | 0.0501 | 0.0501 | 5000 |
| 1727382360 | 0.0547 | 0.0048 | 9.62 | 0.0499 | 0.0547 | 0.0499 | 92620 |
| 1727295960 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1727209560 | 0.0499 | 0.0018001 | 3.74 | 0.0499 | 0.0499 | 0.0480999 | 33800 |
| 1727123160 | 0.0480999 | -0.0059 | -10.93 | 0.0537 | 0.0537 | 0.0480999 | 60000 |
| 1726864020 | 0.054 | -0.0029 | -5.10 | 0.0539 | 0.054 | 0.0539 | 123500 |
| 1726777560 | 0.0569 | 0.0048 | 9.21 | 0.0569 | 0.0569 | 0.0569 | 69194 |
| 1726691220 | 0.0521 | -0.0058 | -10.02 | 0.0569 | 0.0569 | 0.0519 | 51000 |
| 1726604760 | 0.0579 | 0.006 | 11.56 | 0.0519 | 0.0579 | 0.0519 | 7001 |
| 1726518420 | 0.0519 | -0.0018 | -3.35 | 0.0563 | 0.0563 | 0.0519 | 612 |
| 1726259160 | 0.0537 | 0 | 0.00 | 0.0537 | 0.0537 | 0.0537 | 0 |
| 1726172760 | 0.0537 | -0.0062 | -10.35 | 0.0537 | 0.0537 | 0.0537 | 11110 |
| 1726086420 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1726000020 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1725913620 | 0.0599 | 0.0049 | 8.91 | 0.0599 | 0.0599 | 0.0599 | 1000 |
| 1725654360 | 0.055 | 0 | 0.00 | 0.055 | 0.0551 | 0.055 | 22500 |
| 1725567960 | 0.055 | -0.0067 | -10.86 | 0.055 | 0.055 | 0.055 | 17500 |
| 1725481560 | 0.0617 | 0.0037 | 6.38 | 0.0617 | 0.0617 | 0.0617 | 220 |
| 1725395160 | 0.058 | 0.0002 | 0.35 | 0.058 | 0.058 | 0.058 | 18000 |
| 1725308760 | 0.0578 | -0.0031 | -5.09 | 0.0641999 | 0.0641999 | 0.0577 | 2879 |
| 1725049560 | 0.0609 | 0 | 0.00 | 0.0609 | 0.0609 | 0.0609 | 0 |
| 1724963160 | 0.0609 | -0.0011 | -1.77 | 0.0537 | 0.0609 | 0.0537 | 40000 |
| 1724876760 | 0.062 | 0.0089 | 16.76 | 0.062 | 0.062 | 0.062 | 10000 |
| 1724790420 | 0.0531 | -0.0019 | -3.45 | 0.0531 | 0.0531 | 0.0531 | 4500 |
| 1724704020 | 0.055 | 0.0008 | 1.48 | 0.0551 | 0.0551 | 0.055 | 20000 |
| 1724444820 | 0.0542 | -0.0002 | -0.37 | 0.0542 | 0.0542 | 0.0542 | 2500 |
| 1724358420 | 0.0544 | 0.0032 | 6.25 | 0.0544 | 0.0544 | 0.0544 | 11000 |
| 1724271960 | 0.0512 | -0.0018 | -3.40 | 0.0571 | 0.0571 | 0.0512 | 36500 |
| 1724185560 | 0.053 | -0.0029 | -5.19 | 0.053 | 0.053 | 0.053 | 9000 |
| 1724099220 | 0.0559 | 0.0009 | 1.64 | 0.0556 | 0.0559 | 0.0512 | 28723 |
| 1723840020 | 0.055 | 0.0022 | 4.17 | 0.055 | 0.055 | 0.055 | 12700 |
| 1723753620 | 0.0528 | -0.0005 | -0.94 | 0.0528 | 0.0528 | 0.0528 | 747 |
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
