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 | 0.01 | 25 | 0.04 | 0.05 | 0.04 | 130400 | 0.04165836 | CS |
| 4 | 0 | 0 | 0.05 | 0.065 | 0.04 | 310253 | 0.04657557 | CS |
| 12 | -0.21 | -80.7692307692 | 0.26 | 0.28 | 0.04 | 633434 | 0.13179494 | CS |
| 26 | -0.13 | -72.2222222222 | 0.18 | 0.315 | 0.04 | 474691 | 0.17998779 | CS |
| 52 | -0.03 | -37.5 | 0.08 | 0.315 | 0.04 | 263100 | 0.17641298 | CS |
| 156 | -0.145 | -74.358974359 | 0.195 | 0.315 | 0.04 | 100438 | 0.16213048 | CS |
| 260 | -0.005 | -9.09090909091 | 0.055 | 0.315 | 0.02 | 108747 | 0.13163857 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735944000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 257500 |
| 1735857600 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 86000 |
| 1735684800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1000 |
| 1735598400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 407600 |
| 1735339200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 27000 |
| 1735080000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 400000 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 68000 |
| 1734648000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1293000 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 389100 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 23000 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 215691 |
| 1734129600 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 369568 |
| 1734043200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 216000 |
| 1733956800 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 364200 |
| 1733870400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 185000 |
| 1733784000 | 0.06 | 0.01 | 20.00 | 0.05 | 0.065 | 0.05 | 917881 |
| 1733524800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1000 |
| 1733438400 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 256500 |
| 1733352000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.055 | 0.05 | 236000 |
| 1733265600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733179200 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 479000 |
| 1732920000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 12000 |
| 1732833600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 78000 |
| 1732747200 | 0.055 | 0.01 | 22.22 | 0.05 | 0.06 | 0.05 | 515264 |
| 1732660800 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 524500 |
| 1732574400 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 422500 |
| 1732315200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 5000 |
| 1732228800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 80000 |
| 1732142400 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.06 | 320000 |
| 1732056000 | 0.06 | -0.01 | -14.29 | 0.065 | 0.065 | 0.06 | 694265 |
| 1731969600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 71000 |
| 1731710400 | 0.07 | -0.01 | -12.50 | 0.075 | 0.075 | 0.07 | 230100 |
| 1731624000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 60150 |
| 1731537600 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.08 | 71000 |
| 1731451200 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 41500 |
| 1731364800 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.08 | 69000 |
| 1731105600 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.09 | 38000 |
| 1731019200 | 0.095 | 0.015 | 18.75 | 0.08 | 0.095 | 0.08 | 294000 |
| 1730932800 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 531025 |
| 1730846400 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.085 | 649860 |
| 1730760000 | 0.1 | -0.005 | -4.76 | 0.1 | 0.105 | 0.1 | 374500 |
| 1730497200 | 0.105 | -0.005 | -4.55 | 0.105 | 0.11 | 0.1 | 660502 |
| 1730410800 | 0.11 | -0.01 | -8.33 | 0.115 | 0.12 | 0.105 | 434300 |
| 1730324400 | 0.12 | 0.015 | 14.29 | 0.11 | 0.12 | 0.1 | 878956 |
| 1730238000 | 0.105 | -0.015 | -12.50 | 0.12 | 0.13 | 0.105 | 1156941 |
| 1730151600 | 0.12 | -0.035 | -22.58 | 0.155 | 0.155 | 0.105 | 3700176 |
| 1729892400 | 0.155 | -0.01 | -6.06 | 0.16 | 0.17 | 0.15 | 1940442 |
| 1729806000 | 0.165 | 0.005 | 3.13 | 0.16 | 0.17 | 0.155 | 1977750 |
| 1729719600 | 0.16 | 0 | 0.00 | 0.155 | 0.165 | 0.15 | 738500 |
| 1729633200 | 0.16 | 0 | 0.00 | 0.165 | 0.165 | 0.15 | 832960 |
| 1729546800 | 0.16 | -0.04 | -20.00 | 0.2 | 0.2 | 0.14 | 4403174 |
| 1729287600 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.19 | 1113500 |
| 1729201200 | 0.21 | -0.015 | -6.67 | 0.215 | 0.215 | 0.2 | 892650 |
| 1729114800 | 0.225 | 0.01 | 4.65 | 0.225 | 0.225 | 0.2049999 | 1069500 |
| 1729028400 | 0.215 | -0.06 | -21.82 | 0.28 | 0.28 | 0.215 | 2822304 |
| 1728682800 | 0.275 | 0.01 | 3.77 | 0.26 | 0.275 | 0.255 | 1200000 |
| 1728596400 | 0.265 | 0.02 | 8.16 | 0.245 | 0.265 | 0.23 | 945579 |
| 1728510000 | 0.245 | 0.02 | 8.89 | 0.225 | 0.245 | 0.225 | 495800 |
| 1728423600 | 0.225 | -0.03 | -11.76 | 0.255 | 0.255 | 0.225 | 557900 |
| 1728337200 | 0.255 | -0.03 | -10.53 | 0.2849999 | 0.2849999 | 0.255 | 1071904 |
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
