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 | -7.0E-5 | -2.52707581227 | 0.00277 | 0.0029 | 0.0027 | 35233 | 0.00280823 | CS |
| 4 | -0.0002 | -6.89655172414 | 0.0029 | 0.00294 | 0.0017 | 131371 | 0.00253996 | CS |
| 12 | 0.0007 | 35 | 0.002 | 0.003 | 0.00105 | 347035 | 0.00209379 | CS |
| 26 | -0.0003 | -10 | 0.003 | 0.006 | 0.00105 | 312634 | 0.00286021 | CS |
| 52 | -0.0033 | -55 | 0.006 | 0.009 | 0.00105 | 236857 | 0.00380002 | CS |
| 156 | -0.0423 | -94 | 0.045 | 0.0558 | 0.0007 | 196266 | 0.01288216 | CS |
| 260 | -0.0983 | -97.3267326733 | 0.101 | 0.12 | 0.0007 | 233601 | 0.03884331 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 0.0027 | -0.00016 | -5.59 | 0.0027 | 0.0027 | 0.0027 | 10000 |
| 1741901340 | 0.00286 | -4.0E-5 | -1.38 | 0.00286 | 0.00286 | 0.00286 | 15000 |
| 1741814880 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1741728480 | 0.0028999 | 0.0001299 | 4.69 | 0.0027 | 0.0028999 | 0.0027 | 20700 |
| 1741645200 | 0.00277 | 0 | 0.00 | 0.00277 | 0.00277 | 0.00277 | 0 |
| 1741386000 | 0.00277 | 0 | 0.00 | 0.00277 | 0.00277 | 0.00277 | 70000 |
| 1741300140 | 0.00277 | -0.00013 | -4.48 | 0.00282 | 0.00282 | 0.00277 | 11350 |
| 1741213440 | 0.0028999 | 0 | 0.00 | 0.00292 | 0.00292 | 0.0028999 | 49050 |
| 1741126800 | 0.0028999 | 0.0005 | 20.83 | 0.00285 | 0.00292 | 0.00285 | 480000 |
| 1741040460 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1740781260 | 0.0023999 | 0.0001 | 4.35 | 0.0023999 | 0.0023999 | 0.0023999 | 70000 |
| 1740694800 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1740608400 | 0.0023 | -0.0001 | -4.17 | 0.0023 | 0.0023 | 0.0023 | 65000 |
| 1740522480 | 0.0023999 | 0.0005999 | 33.33 | 0.0023999 | 0.0023999 | 0.0023999 | 75000 |
| 1740435600 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1740176400 | 0.0018 | -0.00034 | -15.89 | 0.0021 | 0.0021 | 0.0018 | 90000 |
| 1740090480 | 0.00214 | -0.00031 | -12.65 | 0.00214 | 0.00214 | 0.00214 | 3420 |
| 1740003960 | 0.00245 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.002 | 132611 |
| 1739917740 | 0.00245 | 5.0E-5 | 2.08 | 0.00245 | 0.00245 | 0.00245 | 6000 |
| 1739572020 | 0.0023999 | 0.0006999 | 41.17 | 0.0028999 | 0.00294 | 0.0017 | 751068 |
| 1739485320 | 0.0017 | -0.0011 | -39.29 | 0.0025 | 0.0025 | 0.0017 | 396000 |
| 1739398920 | 0.0028 | -0.0001 | -3.45 | 0.0028999 | 0.0028999 | 0.00256 | 113214 |
| 1739312940 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 10000 |
| 1739226000 | 0.0028999 | 0.0002999 | 11.53 | 0.0028999 | 0.0028999 | 0.0028999 | 17333 |
| 1738967160 | 0.0026 | -0.0002 | -7.14 | 0.0028 | 0.0028 | 0.0026 | 140468 |
| 1738880400 | 0.0028 | 0.0002 | 7.69 | 0.0027 | 0.0028 | 0.0027 | 85180 |
| 1738794000 | 0.0026 | 0.0003 | 13.04 | 0.00242 | 0.0026 | 0.00235 | 1296221 |
| 1738708080 | 0.0023 | 0.0003 | 15.00 | 0.0025 | 0.0026 | 0.0023 | 125000 |
| 1738621740 | 0.002 | 0.0003 | 17.65 | 0.002355 | 0.0026 | 0.0016 | 1982008 |
| 1738362540 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1738276140 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 0 |
| 1738189740 | 0.0017 | -0.00044 | -20.56 | 0.0023999 | 0.0023999 | 0.0017 | 160000 |
| 1738103280 | 0.00214 | 6.0E-5 | 2.88 | 0.0022 | 0.00235 | 0.00214 | 191318 |
| 1738016820 | 0.0020799 | 0.0004799 | 29.99 | 0.0020799 | 0.0022 | 0.0020799 | 26500 |
| 1737757440 | 0.0016 | 0.00055 | 52.38 | 0.002 | 0.0022 | 0.0016 | 274071 |
| 1737671220 | 0.00105 | -0.00156 | -59.77 | 0.002 | 0.002 | 0.00105 | 3193323 |
| 1737584640 | 0.00261 | -9.0E-5 | -3.33 | 0.00261 | 0.00261 | 0.00261 | 10000 |
| 1737498540 | 0.0027 | 0.0004 | 17.39 | 0.0023999 | 0.003 | 0.0023999 | 764654 |
| 1737152880 | 0.0023 | -1.0E-5 | -0.43 | 0.0023 | 0.0023 | 0.0023 | 2000 |
| 1737066120 | 0.00231 | 0 | 0.00 | 0.00231 | 0.00231 | 0.00231 | 0 |
| 1736979720 | 0.00231 | -0.00019 | -7.60 | 0.00231 | 0.00231 | 0.00231 | 12842 |
| 1736893200 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1736806800 | 0.0025 | 0.0002 | 8.70 | 0.0025 | 0.0025 | 0.0025 | 40000 |
| 1736547720 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 2000 |
| 1736375340 | 0.0023 | -0.0002 | -8.00 | 0.002405 | 0.002405 | 0.0022 | 255000 |
| 1736288760 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1736202360 | 0.0025 | 0.0002 | 8.70 | 0.0025 | 0.0025 | 0.0025 | 21000 |
| 1735942980 | 0.0023 | 0.0001 | 4.55 | 0.0023 | 0.0023 | 0.0023 | 5000 |
| 1735856700 | 0.0022 | -0.0004 | -15.38 | 0.0017 | 0.0022 | 0.0015 | 45000 |
| 1735683960 | 0.0026 | 0.000455 | 21.21 | 0.0023149 | 0.0026 | 0.0017 | 415750 |
| 1735597740 | 0.002145 | -0.000455 | -17.50 | 0.0018 | 0.0025 | 0.001555 | 745348 |
| 1735338000 | 0.0026 | 0.0006 | 30.00 | 0.002 | 0.0026 | 0.0016 | 221540 |
| 1735252020 | 0.002 | -0.0002 | -9.09 | 0.002 | 0.002 | 0.0016 | 511004 |
| 1735078800 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1734992400 | 0.0022 | -0.00045 | -16.98 | 0.002 | 0.0022 | 0.002 | 126000 |
| 1734733200 | 0.00265 | 0.0003 | 12.77 | 0.002 | 0.00265 | 0.002 | 2242577 |
| 1734646800 | 0.00235 | -0.00015 | -6.00 | 0.002 | 0.00235 | 0.0018 | 126500 |
| 1734560940 | 0.0025 | -0.0005 | -16.67 | 0.0026 | 0.003 | 0.0018 | 1233223 |
| 1734474360 | 0.003 | 0.00024 | 8.70 | 0.003 | 0.003 | 0.0026 | 954000 |
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
