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 | 0.008 | 9.75609756098 | 0.082 | 0.1 | 0.0586 | 27084 | 0.08695203 | CS |
| 4 | 0.01 | 12.5 | 0.08 | 0.1 | 0.0576 | 21076 | 0.08045497 | CS |
| 12 | 0.0095 | 11.801242236 | 0.0805 | 0.105 | 0.0562 | 19855 | 0.07886082 | CS |
| 26 | -0.0498 | -35.6223175966 | 0.1398 | 0.1398 | 0.053 | 17625 | 0.08408436 | CS |
| 52 | -0.11 | -55 | 0.2 | 0.36 | 0.053 | 14207 | 0.13832502 | CS |
| 156 | -0.12 | -57.1428571429 | 0.21 | 0.57 | 0.053 | 20700 | 0.25133083 | CS |
| 260 | -0.2099 | -69.9899966656 | 0.2999 | 1.92 | 0.035 | 17845 | 0.28781107 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739312400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1739226000 | 0.09 | 0.01075 | 13.56 | 0.0785 | 0.1 | 0.07625 | 76345 |
| 1738967160 | 0.07925 | 0.02065 | 35.24 | 0.0775 | 0.08 | 0.0775 | 25306 |
| 1738880400 | 0.0586 | -0.0234 | -28.54 | 0.0586 | 0.0586 | 0.0586 | 200 |
| 1738794000 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 6486 |
| 1738708140 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 0 |
| 1738621740 | 0.082 | 0.0239 | 41.14 | 0.0663099 | 0.084 | 0.0663099 | 87038 |
| 1738362480 | 0.0581 | 0 | 0.00 | 0.0581 | 0.0581 | 0.0581 | 0 |
| 1738276080 | 0.0581 | -0.020075 | -25.68 | 0.078 | 0.078 | 0.0581 | 23817 |
| 1738189740 | 0.078175 | 0.020475 | 35.49 | 0.07681 | 0.085 | 0.07681 | 24950 |
| 1738103280 | 0.0577 | 0.0001 | 0.17 | 0.0577 | 0.0577 | 0.0577 | 112 |
| 1738016820 | 0.0576 | -0.0274 | -32.24 | 0.0576 | 0.0576 | 0.0576 | 402 |
| 1737757440 | 0.085 | 0.0205501 | 31.89 | 0.07815 | 0.085 | 0.07815 | 3098 |
| 1737671040 | 0.0644499 | 0 | 0.00 | 0.0644499 | 0.0644499 | 0.0644499 | 0 |
| 1737584640 | 0.0644499 | -0.0193 | -23.04 | 0.0869999 | 0.0869999 | 0.0644499 | 15760 |
| 1737498480 | 0.08375 | 0 | 0.00 | 0.08375 | 0.08375 | 0.08375 | 0 |
| 1737152880 | 0.08375 | 0.00375 | 4.69 | 0.08375 | 0.08375 | 0.08375 | 1500 |
| 1737066120 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1736979720 | 0.08 | 0.004 | 5.26 | 0.08 | 0.08 | 0.08 | 8975 |
| 1736893320 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1736806920 | 0.076 | 0 | 0.00 | 0.076 | 0.076 | 0.076 | 0 |
| 1736547720 | 0.076 | -0.009 | -10.59 | 0.076 | 0.076 | 0.076 | 9000 |
| 1736375340 | 0.085 | -0.015 | -15.00 | 0.085 | 0.085 | 0.085 | 2191 |
| 1736288940 | 0.1 | 0.0184 | 22.55 | 0.1 | 0.1 | 0.1 | 1306 |
| 1736202360 | 0.0816 | 0.0116 | 16.57 | 0.0655 | 0.0816 | 0.0655 | 12239 |
| 1735942980 | 0.07 | 0.002 | 2.94 | 0.065 | 0.09 | 0.065 | 12264 |
| 1735856760 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1735683960 | 0.068 | -0.00505 | -6.91 | 0.082 | 0.0898999 | 0.059 | 2801 |
| 1735597740 | 0.07305 | 0.01675 | 29.75 | 0.0562 | 0.07305 | 0.0562 | 3205 |
| 1735338000 | 0.0563 | -0.0037 | -6.17 | 0.0562 | 0.0563 | 0.0562 | 8995 |
| 1735252020 | 0.06 | 0 | 0.00 | 0.0581 | 0.06 | 0.0581 | 15236 |
| 1735078800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734992400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734733200 | 0.06 | -0.0002 | -0.33 | 0.0562 | 0.06 | 0.0562 | 13662 |
| 1734646800 | 0.0602 | -0.0197 | -24.66 | 0.0602 | 0.065125 | 0.05819 | 53925 |
| 1734560940 | 0.0799 | -0.0001 | -0.13 | 0.08 | 0.08 | 0.0605 | 18373 |
| 1734474360 | 0.08 | 0.0012 | 1.52 | 0.08 | 0.08 | 0.08 | 101 |
| 1734388140 | 0.0788 | 0 | 0.00 | 0.0788 | 0.0788 | 0.0788 | 0 |
| 1734128940 | 0.0788 | -0.0062 | -7.29 | 0.0605 | 0.0788 | 0.0602 | 44431 |
| 1734042480 | 0.085 | 0.00175 | 2.10 | 0.085 | 0.085 | 0.085 | 13195 |
| 1733955900 | 0.08325 | 0.007 | 9.18 | 0.08325 | 0.08325 | 0.08325 | 5501 |
| 1733869200 | 0.07625 | 0 | 0.00 | 0.07625 | 0.07625 | 0.07625 | 7018 |
| 1733782800 | 0.07625 | 0.00625 | 8.93 | 0.0798 | 0.0999 | 0.07625 | 171075 |
| 1733523600 | 0.07 | -0.0095 | -11.95 | 0.07 | 0.07 | 0.07 | 3132 |
| 1733437500 | 0.0795 | 0.0194 | 32.28 | 0.0601 | 0.0795 | 0.0601 | 15767 |
| 1733350980 | 0.0601 | -0.0299 | -33.22 | 0.0707 | 0.0708 | 0.0601 | 38375 |
| 1733264700 | 0.09 | 0.00505 | 5.94 | 0.09 | 0.09 | 0.09 | 10075 |
| 1733178180 | 0.08495 | -0.01495 | -14.96 | 0.08495 | 0.08495 | 0.08495 | 1086 |
| 1732918200 | 0.0999 | 0.01245 | 14.24 | 0.08 | 0.0999 | 0.08 | 6494 |
| 1732746540 | 0.08745 | 0.01195 | 15.83 | 0.075 | 0.08745 | 0.075 | 10000 |
| 1732660140 | 0.0755 | -0.0183 | -19.51 | 0.08685 | 0.0999 | 0.0755 | 13015 |
| 1732573560 | 0.0938 | -0.0062 | -6.20 | 0.09014 | 0.0938 | 0.09014 | 14047 |
| 1732314000 | 0.1 | 0.01 | 11.11 | 0.0999 | 0.1 | 0.0862499 | 16206 |
| 1732227900 | 0.09 | -0.015 | -14.29 | 0.0805 | 0.09 | 0.0805 | 21204 |
| 1732141740 | 0.105 | 0.0245 | 30.43 | 0.0825 | 0.105 | 0.081 | 54275 |
| 1732054800 | 0.0805 | -0.0095 | -10.56 | 0.0805 | 0.0805 | 0.0805 | 1425 |
| 1731968640 | 0.09 | -0.038 | -29.69 | 0.1051 | 0.1051 | 0.0761 | 21735 |
| 1731709260 | 0.128 | 0.023 | 21.90 | 0.128 | 0.131 | 0.1178 | 39616 |
| 1731622800 | 0.105 | 0.0299 | 39.81 | 0.095 | 0.105 | 0.095 | 20027 |
| 1731536760 | 0.0751 | -0.0049 | -6.13 | 0.1 | 0.1 | 0.0751 | 23416 |
| 1731450000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 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
