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 | -0.005 | -11.1111111111 | 0.045 | 0.05 | 0.04 | 98502 | 0.0450754 | CS |
| 4 | -0.025 | -38.4615384615 | 0.065 | 0.065 | 0.04 | 190257 | 0.05141943 | CS |
| 12 | -0.005 | -11.1111111111 | 0.045 | 0.07 | 0.04 | 301648 | 0.05792173 | CS |
| 26 | -0.005 | -11.1111111111 | 0.045 | 0.07 | 0.035 | 284632 | 0.05105836 | CS |
| 52 | 0.005 | 14.2857142857 | 0.035 | 0.07 | 0.035 | 300988 | 0.04921056 | CS |
| 156 | -0.06 | -60 | 0.1 | 0.11 | 0.03 | 200649 | 0.05433398 | CS |
| 260 | -0.03 | -42.8571428571 | 0.07 | 0.24 | 0.03 | 206120 | 0.08748616 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732747200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 369170 |
| 1732660800 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 7427 |
| 1732574400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12 |
| 1732315200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1732228800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 114900 |
| 1732142400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 19000 |
| 1732056000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 280000 |
| 1731969600 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 52660 |
| 1731710400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 9000 |
| 1731624000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 123000 |
| 1731537600 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 61000 |
| 1731451200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 239000 |
| 1731364800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 142100 |
| 1731105600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 450 |
| 1731019200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 103514 |
| 1730932800 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 151000 |
| 1730846400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 132000 |
| 1730760000 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 1062900 |
| 1730497200 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 149000 |
| 1730410800 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 788000 |
| 1730324400 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 43097 |
| 1730238000 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 87000 |
| 1730151600 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 2000 |
| 1729892400 | 0.065 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 851962 |
| 1729806000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 297599 |
| 1729719600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 126700 |
| 1729633200 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 375000 |
| 1729546800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 580200 |
| 1729287600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 408000 |
| 1729201200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 12601 |
| 1729114800 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 127619 |
| 1729028400 | 0.06 | 0 | 0.00 | 0.07 | 0.07 | 0.06 | 483296 |
| 1728682800 | 0.06 | -0.01 | -14.29 | 0.06 | 0.065 | 0.06 | 234500 |
| 1728596400 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 90000 |
| 1728510000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1728423600 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.06 | 1264299 |
| 1728337200 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.06 | 1838330 |
| 1728078000 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 360000 |
| 1727991600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 58000 |
| 1727905200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 194000 |
| 1727818800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 799 |
| 1727732400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727473200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 155000 |
| 1727386800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 830999 |
| 1727300400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 2000 |
| 1727214000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 60000 |
| 1727127600 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 467959 |
| 1726868400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 100000 |
| 1726782000 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 41000 |
| 1726695600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 43385 |
| 1726609200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 142154 |
| 1726522800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 118000 |
| 1726263600 | 0.055 | 0.01 | 22.22 | 0.05 | 0.055 | 0.05 | 1630069 |
| 1726177200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.045 | 1498756 |
| 1726090800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 425 |
| 1726004400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725918000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 108000 |
| 1725658800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 4000 |
| 1725572400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725486000 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 1515881 |
| 1725399600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 4080 |
| 1725054000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 47000 |
| 1724967600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 19000 |
| 1724881200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 263000 |
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
