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 | -0.0276 | -18.4 | 0.15 | 0.199906 | 0.1 | 2852278 | 0.16139675 | CS |
| 4 | 0.04065 | 49.7247706422 | 0.08175 | 0.199906 | 0.0573 | 1340517 | 0.13665904 | CS |
| 12 | 0.0894 | 270.909090909 | 0.033 | 0.199906 | 0.02057 | 650906 | 0.10617687 | CS |
| 26 | 0.03594 | 41.5683553088 | 0.08646 | 0.199906 | 0.0205 | 408278 | 0.10434626 | CS |
| 52 | -0.1626 | -57.0526315789 | 0.285 | 0.4031 | 0.0205 | 289274 | 0.10499661 | CS |
| 156 | -0.1626 | -57.0526315789 | 0.285 | 0.4031 | 0.0205 | 289274 | 0.10499661 | CS |
| 260 | -0.1626 | -57.0526315789 | 0.285 | 0.4031 | 0.0205 | 289274 | 0.10499661 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736806800 | 0.1081 | -0.0244 | -18.42 | 0.1275 | 0.13 | 0.1 | 986498 |
| 1736547720 | 0.1325 | -0.0175 | -11.67 | 0.15 | 0.1509 | 0.125 | 1339935 |
| 1736375340 | 0.15 | -0.03415 | -18.54 | 0.1509 | 0.162 | 0.128 | 3378143 |
| 1736288940 | 0.18415 | 0.03795 | 25.96 | 0.15 | 0.199906 | 0.13685 | 5704536 |
| 1736202360 | 0.1462 | 0.03745 | 34.44 | 0.124 | 0.1462 | 0.1045 | 2644337 |
| 1735942980 | 0.10875 | -0.01325 | -10.86 | 0.122 | 0.1334 | 0.095 | 720393 |
| 1735856700 | 0.122 | -0.0043 | -3.40 | 0.1298 | 0.1298 | 0.08765 | 588156 |
| 1735683960 | 0.1263 | -0.0036 | -2.77 | 0.136 | 0.1641 | 0.098 | 1113632 |
| 1735597740 | 0.1298999 | 0.0279999 | 27.48 | 0.1059 | 0.1479 | 0.0896499 | 1586185 |
| 1735338000 | 0.1019 | 0.0019 | 1.90 | 0.09 | 0.116 | 0.07895 | 860349 |
| 1735252020 | 0.1 | 0.0218 | 27.88 | 0.0782 | 0.11395 | 0.0782 | 539937 |
| 1735078200 | 0.0782 | 0.00315 | 4.20 | 0.0849 | 0.085 | 0.0782 | 146300 |
| 1734992400 | 0.07505 | 0.01305 | 21.05 | 0.0680999 | 0.1081 | 0.0654 | 916029 |
| 1734733200 | 0.062 | -0.0054 | -8.01 | 0.0638 | 0.08 | 0.0573 | 270738 |
| 1734646800 | 0.0674 | -0.0098 | -12.69 | 0.084 | 0.1 | 0.0611 | 503903 |
| 1734560940 | 0.0772 | -0.00635 | -7.60 | 0.069 | 0.1076 | 0.069 | 1191110 |
| 1734474360 | 0.08355 | 0.01955 | 30.55 | 0.08175 | 0.08355 | 0.0592 | 298600 |
| 1734388140 | 0.064 | 0.004 | 6.67 | 0.062 | 0.09005 | 0.0584 | 443060 |
| 1734128940 | 0.06 | 0.00405 | 7.24 | 0.06 | 0.06 | 0.0487 | 401202 |
| 1734042480 | 0.05595 | -0.0217 | -27.95 | 0.0509999 | 0.0575 | 0.0509999 | 155707 |
| 1733955900 | 0.07765 | 0.0278501 | 55.92 | 0.0525 | 0.07765 | 0.048 | 451275 |
| 1733869200 | 0.0497999 | -0.0202 | -28.86 | 0.1 | 0.1 | 0.0434999 | 1088282 |
| 1733782800 | 0.07 | 0.00755 | 12.09 | 0.065 | 0.1 | 0.065 | 986451 |
| 1733523600 | 0.06245 | 0.02245 | 56.13 | 0.0425 | 0.065 | 0.03155 | 1118461 |
| 1733437500 | 0.04 | -0.01165 | -22.56 | 0.0471 | 0.0649 | 0.0391 | 112400 |
| 1733350980 | 0.05165 | 0.01415 | 37.73 | 0.0518 | 0.052 | 0.0337999 | 342296 |
| 1733264700 | 0.0375 | -0.0053 | -12.38 | 0.0385 | 0.0516 | 0.03355 | 170000 |
| 1733178180 | 0.0428 | -0.00195 | -4.36 | 0.05345 | 0.05345 | 0.0383 | 180050 |
| 1732918200 | 0.04475 | -0.00275 | -5.79 | 0.04675 | 0.05355 | 0.03945 | 135153 |
| 1732746540 | 0.0475 | 0.02035 | 74.95 | 0.03355 | 0.05 | 0.02825 | 677905 |
| 1732660140 | 0.02715 | -0.01535 | -36.12 | 0.0432 | 0.04748 | 0.02715 | 181748 |
| 1732573560 | 0.0425 | 0.011 | 34.92 | 0.05735 | 0.05735 | 0.03 | 711000 |
| 1732314000 | 0.0315 | -0.02465 | -43.90 | 0.0826 | 0.0826 | 0.0253 | 429640 |
| 1732227900 | 0.05615 | 0.02625 | 87.79 | 0.0248 | 0.05615 | 0.0248 | 102440 |
| 1732141740 | 0.0299 | 0.0006 | 2.05 | 0.05415 | 0.05775 | 0.0261 | 551540 |
| 1732054800 | 0.0293 | -0.02695 | -47.91 | 0.02695 | 0.05375 | 0.0246 | 225000 |
| 1731968640 | 0.05625 | -0.0016 | -2.77 | 0.0578 | 0.0578 | 0.0266 | 204700 |
| 1731709260 | 0.05785 | 0.0015 | 2.66 | 0.05625 | 0.05785 | 0.0265 | 205500 |
| 1731622800 | 0.05635 | -0.00025 | -0.44 | 0.057 | 0.0613 | 0.02665 | 258116 |
| 1731536760 | 0.0566 | -0.0036 | -5.98 | 0.02925 | 0.06005 | 0.022 | 280400 |
| 1731450480 | 0.0602 | 0.01325 | 28.22 | 0.04695 | 0.0602 | 0.0247 | 419300 |
| 1731363600 | 0.04695 | -0.00055 | -1.16 | 0.033 | 0.0485 | 0.0284 | 531700 |
| 1731104400 | 0.0475 | 0.0171 | 56.25 | 0.05219 | 0.052225 | 0.0284 | 51200 |
| 1731018540 | 0.0304 | -0.00035 | -1.14 | 0.0276 | 0.0304 | 0.0276 | 10100 |
| 1730931600 | 0.03075 | -0.01605 | -34.29 | 0.0283 | 0.065 | 0.0276 | 315400 |
| 1730845680 | 0.0468 | 0.0043 | 10.12 | 0.05338 | 0.05338 | 0.020615 | 297065 |
| 1730759160 | 0.0425 | -0.0058 | -12.01 | 0.0317 | 0.053345 | 0.02328 | 291700 |
| 1730496420 | 0.0483 | 0.02574 | 114.10 | 0.037 | 0.05338 | 0.0317 | 193265 |
| 1730409780 | 0.02256 | -0.02439 | -51.95 | 0.02321 | 0.053415 | 0.02256 | 179050 |
| 1730323500 | 0.04695 | 0.02313 | 97.10 | 0.0320999 | 0.068695 | 0.0320999 | 114200 |
| 1730237280 | 0.02382 | -0.003285 | -12.12 | 0.070085 | 0.07019 | 0.02057 | 217500 |
| 1730150880 | 0.027105 | -0.006345 | -18.97 | 0.0369849 | 0.041 | 0.025545 | 212500 |
| 1729891500 | 0.03345 | 0.00045 | 1.36 | 0.068685 | 0.06872 | 0.0317 | 79825 |
| 1729805100 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729718700 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1729632300 | 0.033 | -0.0036 | -9.84 | 0.033 | 0.033 | 0.033 | 20000 |
| 1729545600 | 0.0366 | 0 | 0.00 | 0.0366 | 0.0366 | 0.0366 | 0 |
| 1729286400 | 0.0366 | 0.0016 | 4.57 | 0.0366 | 0.0366 | 0.0366 | 50000 |
| 1729200480 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729114080 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729027680 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 4000 |
| 1728916200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
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
