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 | -0.006 | -0.933125972006 | 0.643 | 0.643 | 0.637 | 500 | 0.643 | DR |
| 4 | -0.1012 | -13.7090219453 | 0.7382 | 0.78095 | 0.5652 | 27265 | 0.70147157 | DR |
| 12 | 0.4361 | 217.073170732 | 0.2009 | 0.87005 | 0.2009 | 8327 | 0.60415123 | DR |
| 26 | 0.407 | 176.956521739 | 0.23 | 0.87005 | 0.114 | 7235 | 0.4754444 | DR |
| 52 | 0.3624 | 131.973780044 | 0.2746 | 0.87005 | 0.114 | 6667 | 0.42434967 | DR |
| 156 | 0.287 | 82 | 0.35 | 0.87005 | 0.114 | 6543 | 0.36329596 | DR |
| 260 | 0.287 | 82 | 0.35 | 0.87005 | 0.114 | 6543 | 0.36329596 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737498480 | 0.643 | 0 | 0.00 | 0.643 | 0.643 | 0.643 | 0 |
| 1737152880 | 0.643 | -0.10345 | -13.86 | 0.643 | 0.643 | 0.643 | 500 |
| 1737066540 | 0.7464499 | 0 | 0.00 | 0.7464499 | 0.7464499 | 0.7464499 | 0 |
| 1736980140 | 0.7464499 | 0 | 0.00 | 0.7464499 | 0.7464499 | 0.7464499 | 0 |
| 1736893740 | 0.7464499 | 0 | 0.00 | 0.7464499 | 0.7464499 | 0.7464499 | 0 |
| 1736807340 | 0.7464499 | 0 | 0.00 | 0.7464499 | 0.7464499 | 0.7464499 | 0 |
| 1736548140 | 0.7464499 | 0 | 0.00 | 0.7464499 | 0.7464499 | 0.7464499 | 0 |
| 1736375340 | 0.7464499 | 0 | 0.00 | 0.7464499 | 0.7464499 | 0.7464499 | 0 |
| 1736288940 | 0.7464499 | -0.0345 | -4.42 | 0.7464499 | 0.7464499 | 0.7464499 | 1000 |
| 1736202360 | 0.78095 | 0.05955 | 8.25 | 0.766 | 0.78095 | 0.766 | 2201 |
| 1735942980 | 0.7214 | 0.01415 | 2.00 | 0.7214 | 0.7214 | 0.7214 | 2000 |
| 1735856700 | 0.70725 | 0.00725 | 1.04 | 0.70725 | 0.70725 | 0.70725 | 250 |
| 1735683960 | 0.7 | -0.016 | -2.23 | 0.7382 | 0.775 | 0.5652 | 157639 |
| 1735596600 | 0.716 | 0 | 0.00 | 0.716 | 0.716 | 0.716 | 0 |
| 1735337400 | 0.716 | 0 | 0.00 | 0.716 | 0.716 | 0.716 | 0 |
| 1735251000 | 0.716 | 0 | 0.00 | 0.716 | 0.716 | 0.716 | 0 |
| 1735078200 | 0.716 | -0.085 | -10.61 | 0.716 | 0.716 | 0.716 | 1000 |
| 1734992400 | 0.801 | 0.196 | 32.40 | 0.7369 | 0.801 | 0.7369 | 447 |
| 1734733200 | 0.605 | -0.0078 | -1.27 | 0.612 | 0.612 | 0.605 | 3000 |
| 1734646800 | 0.6128 | -0.00936 | -1.50 | 0.6128 | 0.6128 | 0.6128 | 1000 |
| 1734560760 | 0.62216 | 0 | 0.00 | 0.62216 | 0.62216 | 0.62216 | 0 |
| 1734474360 | 0.62216 | 0.010038 | 1.64 | 0.62216 | 0.62216 | 0.62216 | 1095 |
| 1734388140 | 0.612122 | -0.152378 | -19.93 | 0.7579 | 0.7579 | 0.612122 | 6101 |
| 1734128940 | 0.7645 | 0.0368 | 5.06 | 0.72805 | 0.7645 | 0.72805 | 5001 |
| 1734042480 | 0.7277 | -0.075 | -9.34 | 0.7277 | 0.7277 | 0.7277 | 1200 |
| 1733955900 | 0.8027 | -0.0113 | -1.39 | 0.848 | 0.87005 | 0.7811 | 3567 |
| 1733869200 | 0.8139999 | 0.0079999 | 0.99 | 0.736 | 0.8139999 | 0.736 | 2402 |
| 1733782800 | 0.806 | 0.1961 | 32.15 | 0.8312 | 0.85601 | 0.806 | 36541 |
| 1733523600 | 0.6099 | 0.03745 | 6.54 | 0.6099 | 0.6099 | 0.6099 | 1000 |
| 1733437380 | 0.57245 | 0 | 0.00 | 0.57245 | 0.57245 | 0.57245 | 0 |
| 1733350980 | 0.57245 | 0.0034501 | 0.61 | 0.57245 | 0.57245 | 0.57245 | 345 |
| 1733264700 | 0.5689999 | -0.0158 | -2.70 | 0.5689999 | 0.5689999 | 0.5689999 | 855 |
| 1733178180 | 0.5848 | -0.0137 | -2.29 | 0.59 | 0.5982 | 0.5848 | 5217 |
| 1732918200 | 0.5985 | 0.09675 | 19.28 | 0.5985 | 0.5985 | 0.5985 | 1000 |
| 1732746540 | 0.50175 | -0.00845 | -1.66 | 0.50175 | 0.50175 | 0.50175 | 4500 |
| 1732660140 | 0.5102 | 0.0502 | 10.91 | 0.4602 | 0.5102 | 0.4602 | 8391 |
| 1732573560 | 0.46 | -0.03485 | -7.04 | 0.495 | 0.495 | 0.46 | 7176 |
| 1732314000 | 0.49485 | 0.0209 | 4.41 | 0.49485 | 0.49485 | 0.49485 | 1100 |
| 1732227900 | 0.47395 | 0.1022501 | 27.51 | 0.4665 | 0.47395 | 0.4665 | 4500 |
| 1732141740 | 0.3716999 | -0.0283 | -7.08 | 0.3716999 | 0.3716999 | 0.3716999 | 100 |
| 1732054800 | 0.4 | 0.098 | 32.45 | 0.3502 | 0.4 | 0.3502 | 5000 |
| 1731968640 | 0.302 | 0.0389 | 14.79 | 0.302 | 0.302 | 0.302 | 3000 |
| 1731709260 | 0.2631 | -0.03 | -10.24 | 0.262 | 0.2631 | 0.262 | 5500 |
| 1731623280 | 0.2931 | 0 | 0.00 | 0.2931 | 0.2931 | 0.2931 | 0 |
| 1731536880 | 0.2931 | 0 | 0.00 | 0.2931 | 0.2931 | 0.2931 | 0 |
| 1731450480 | 0.2931 | 0.02 | 7.32 | 0.3157 | 0.3157 | 0.2931 | 12500 |
| 1731363600 | 0.2731 | 0.0222 | 8.85 | 0.2688999 | 0.278 | 0.26449 | 6684 |
| 1731104940 | 0.2509 | 0 | 0.00 | 0.2509 | 0.2509 | 0.2509 | 0 |
| 1731018540 | 0.2509 | 0 | 0.00 | 0.2509 | 0.2509 | 0.2509 | 5500 |
| 1730931600 | 0.2509 | 0.0344 | 15.89 | 0.2401 | 0.2509 | 0.2401 | 4109 |
| 1730845680 | 0.2165 | 0.0005 | 0.23 | 0.2165 | 0.2165 | 0.2165 | 500 |
| 1730759160 | 0.216 | 0.0120001 | 5.88 | 0.21452 | 0.216 | 0.21452 | 4320 |
| 1730496180 | 0.2039999 | 0 | 0.00 | 0.2039999 | 0.2039999 | 0.2039999 | 0 |
| 1730409780 | 0.2039999 | 0.0012999 | 0.64 | 0.2158 | 0.2158 | 0.2039999 | 9500 |
| 1730323500 | 0.2027 | -0.00882 | -4.17 | 0.2009 | 0.2027 | 0.2009 | 9000 |
| 1730237280 | 0.21152 | -0.00088 | -0.41 | 0.21152 | 0.21152 | 0.21152 | 5644 |
| 1730150880 | 0.2124 | -0.0062 | -2.84 | 0.2124 | 0.2124 | 0.2124 | 5000 |
| 1729891500 | 0.2186 | 0.0181 | 9.03 | 0.1986999 | 0.2186 | 0.1986999 | 7000 |
| 1729805160 | 0.2005 | -0.0375 | -15.76 | 0.1989 | 0.2005 | 0.1989 | 10000 |
| 1729718700 | 0.238 | 0 | 0.00 | 0.238 | 0.238 | 0.238 | 0 |
| 1729632300 | 0.238 | 0.0014 | 0.59 | 0.2316 | 0.238 | 0.2316 | 12500 |
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
