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 | -0.007 | -1.06544901065 | 0.657 | 0.657 | 0.62612 | 7586 | 0.6480551 | CS |
| 4 | 0.1235 | 23.4567901235 | 0.5265 | 0.72 | 0.5265 | 15496 | 0.6637522 | CS |
| 12 | 0.086 | 15.2482269504 | 0.564 | 0.72 | 0.5117 | 13853 | 0.61390742 | CS |
| 26 | 0.17625 | 37.2031662269 | 0.47375 | 0.738 | 0.4544 | 14370 | 0.57962974 | CS |
| 52 | -0.0905 | -12.2214719784 | 0.7405 | 0.8303 | 0.3 | 16080 | 0.56371753 | CS |
| 156 | -0.0218 | -3.24501339684 | 0.6718 | 3 | 0.3 | 13100 | 1.02846865 | CS |
| 260 | -0.0218 | -3.24501339684 | 0.6718 | 3 | 0.3 | 13100 | 1.02846865 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.65 | 0.02388 | 3.81 | 0.641 | 0.65 | 0.641 | 20257 |
| 1740695280 | 0.62612 | 0 | 0.00 | 0.62612 | 0.62612 | 0.62612 | 0 |
| 1740608880 | 0.62612 | 0 | 0.00 | 0.62612 | 0.62612 | 0.62612 | 0 |
| 1740522480 | 0.62612 | -0.03088 | -4.70 | 0.62612 | 0.62612 | 0.62612 | 2000 |
| 1740435600 | 0.657 | -0.053 | -7.46 | 0.657 | 0.657 | 0.657 | 500 |
| 1740176400 | 0.71 | 0.019346 | 2.80 | 0.715 | 0.72 | 0.71 | 68300 |
| 1740090360 | 0.690654 | 0 | 0.00 | 0.690654 | 0.690654 | 0.690654 | 0 |
| 1740003960 | 0.690654 | -0.021346 | -3.00 | 0.7164 | 0.7164 | 0.6717999 | 20996 |
| 1739917740 | 0.712 | 0.05205 | 7.89 | 0.711 | 0.712 | 0.706 | 3074 |
| 1739572020 | 0.65995 | 0.02145 | 3.36 | 0.658 | 0.65995 | 0.658 | 8500 |
| 1739485200 | 0.6385 | 0 | 0.00 | 0.6385 | 0.6385 | 0.6385 | 0 |
| 1739398800 | 0.6385 | 0 | 0.00 | 0.6385 | 0.6385 | 0.6385 | 0 |
| 1739312400 | 0.6385 | 0 | 0.00 | 0.6385 | 0.6385 | 0.6385 | 0 |
| 1739226000 | 0.6385 | 0.0793 | 14.18 | 0.628 | 0.6455999 | 0.62105 | 12650 |
| 1738966800 | 0.5592 | 0 | 0.00 | 0.5592 | 0.5592 | 0.5592 | 0 |
| 1738880400 | 0.5592 | 0 | 0.00 | 0.5592 | 0.5592 | 0.5592 | 0 |
| 1738794000 | 0.5592 | -0.0358 | -6.02 | 0.5629 | 0.5629 | 0.5592 | 20075 |
| 1738708080 | 0.595 | 0.011 | 1.88 | 0.595 | 0.595 | 0.595 | 5500 |
| 1738621740 | 0.584 | -0.0039 | -0.66 | 0.5265 | 0.584 | 0.5265 | 8600 |
| 1738362000 | 0.5879 | -0.0176 | -2.91 | 0.5879 | 0.5879 | 0.5879 | 7000 |
| 1738276080 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1738189680 | 0.6055 | 0 | 0.00 | 0.6055 | 0.6055 | 0.6055 | 0 |
| 1738103280 | 0.6055 | 0.01192 | 2.01 | 0.5788 | 0.6055 | 0.5788 | 8733 |
| 1738016820 | 0.59358 | 0.0104801 | 1.80 | 0.6202 | 0.6202 | 0.59358 | 990 |
| 1737757440 | 0.5830999 | 0 | 0.00 | 0.5830999 | 0.5830999 | 0.5830999 | 0 |
| 1737671040 | 0.5830999 | 0 | 0.00 | 0.5830999 | 0.5830999 | 0.5830999 | 0 |
| 1737584640 | 0.5830999 | -0.0419 | -6.70 | 0.5265 | 0.5847 | 0.5265 | 24052 |
| 1737498540 | 0.625 | -0.075 | -10.71 | 0.65194 | 0.6723 | 0.607 | 26379 |
| 1737152880 | 0.7 | 0.0516 | 7.96 | 0.6686 | 0.7 | 0.6686 | 9690 |
| 1737066420 | 0.6484 | 0.01924 | 3.06 | 0.6484 | 0.6484 | 0.6484 | 325 |
| 1736979720 | 0.62916 | 0.01916 | 3.14 | 0.62916 | 0.62916 | 0.62916 | 1025 |
| 1736893380 | 0.61 | 0.02 | 3.39 | 0.61215 | 0.61215 | 0.61 | 14461 |
| 1736806800 | 0.59 | -0.0562 | -8.70 | 0.6072999 | 0.6072999 | 0.59 | 20237 |
| 1736547720 | 0.6462 | 0.0372 | 6.11 | 0.6441 | 0.6477 | 0.6249 | 40150 |
| 1736375160 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1736288760 | 0.609 | 0 | 0.00 | 0.609 | 0.609 | 0.609 | 0 |
| 1736202360 | 0.609 | 0.0249001 | 4.26 | 0.6078 | 0.6177 | 0.6078 | 34457 |
| 1735942980 | 0.5840999 | 0.0433299 | 8.01 | 0.588358 | 0.588358 | 0.5840999 | 2500 |
| 1735856700 | 0.54077 | 0.00077 | 0.14 | 0.54077 | 0.54077 | 0.54077 | 5510 |
| 1735683960 | 0.54 | 0.0022001 | 0.41 | 0.5476799 | 0.5476799 | 0.5328 | 41540 |
| 1735597740 | 0.5377999 | -0.0153 | -2.77 | 0.5476 | 0.5476 | 0.5377999 | 11268 |
| 1735338000 | 0.5531 | 0.0216 | 4.06 | 0.542 | 0.5564 | 0.542 | 29161 |
| 1735252020 | 0.5315 | -4.0E-5 | -0.01 | 0.5315 | 0.5315 | 0.5315 | 2000 |
| 1735078800 | 0.53154 | 0 | 0.00 | 0.53154 | 0.53154 | 0.53154 | 0 |
| 1734992400 | 0.53154 | 0.00154 | 0.29 | 0.5377 | 0.5404 | 0.52815 | 5145 |
| 1734733200 | 0.53 | 0.0015 | 0.28 | 0.531 | 0.531 | 0.53 | 1200 |
| 1734646800 | 0.5285 | 0.0168 | 3.28 | 0.5285 | 0.5285 | 0.5285 | 4865 |
| 1734560940 | 0.5117 | -0.0331 | -6.08 | 0.5117 | 0.5117 | 0.5117 | 11512 |
| 1734474300 | 0.5447999 | 0 | 0.00 | 0.5447999 | 0.5447999 | 0.5447999 | 0 |
| 1734387900 | 0.5447999 | 0 | 0.00 | 0.5447999 | 0.5447999 | 0.5447999 | 0 |
| 1734128700 | 0.5447999 | 0 | 0.00 | 0.5447999 | 0.5447999 | 0.5447999 | 0 |
| 1734042300 | 0.5447999 | 0 | 0.00 | 0.5447999 | 0.5447999 | 0.5447999 | 0 |
| 1733955900 | 0.5447999 | -0.0072 | -1.30 | 0.5447999 | 0.5447999 | 0.5447999 | 600 |
| 1733869200 | 0.552 | -0.0114 | -2.02 | 0.5639999 | 0.5639999 | 0.545 | 11616 |
| 1733782800 | 0.5634 | 0 | 0.00 | 0.5634 | 0.5634 | 0.5634 | 0 |
| 1733523600 | 0.5634 | 0.00415 | 0.74 | 0.5634 | 0.5634 | 0.5634 | 13500 |
| 1733437380 | 0.55925 | 0 | 0.00 | 0.55925 | 0.55925 | 0.55925 | 0 |
| 1733350980 | 0.55925 | -0.045915 | -7.59 | 0.5985 | 0.5985 | 0.55925 | 5115 |
| 1733264700 | 0.6051649 | -0.019835 | -3.17 | 0.631 | 0.631 | 0.6051649 | 12790 |
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
