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 | 0.06995 | 17.4853143357 | 0.40005 | 0.53 | 0.4 | 10722 | 0.46616664 | CS |
| 4 | -0.038 | -7.48031496063 | 0.508 | 0.53 | 0.4 | 6040 | 0.45451696 | CS |
| 12 | -0.12665 | -21.226849912 | 0.59665 | 0.65 | 0.4 | 6745 | 0.50931659 | CS |
| 26 | -0.17 | -26.5625 | 0.64 | 0.79 | 0.4 | 7903 | 0.61759132 | CS |
| 52 | 0.02 | 4.44444444444 | 0.45 | 0.89 | 0.29 | 7379 | 0.61865719 | CS |
| 156 | 0.3503 | 292.648287385 | 0.1197 | 0.89 | 0.0511 | 9726 | 0.32344069 | CS |
| 260 | 0.29 | 161.111111111 | 0.18 | 0.998 | 0.0511 | 9920 | 0.24610515 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 0.47 | -0.04 | -7.84 | 0.53 | 0.53 | 0.412 | 2517 |
| 1741814940 | 0.51 | 0.06 | 13.33 | 0.51 | 0.511 | 0.51 | 2100 |
| 1741728000 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1741641600 | 0.45 | -0.02 | -4.26 | 0.49 | 0.51 | 0.45 | 10365 |
| 1741386000 | 0.47 | 0.039975 | 9.30 | 0.40005 | 0.4759 | 0.4 | 19700 |
| 1741299840 | 0.430025 | 0 | 0.00 | 0.430025 | 0.430025 | 0.430025 | 0 |
| 1741213440 | 0.430025 | 0.001995 | 0.47 | 0.43 | 0.430025 | 0.4 | 18633 |
| 1741126800 | 0.42803 | -0.01197 | -2.72 | 0.44 | 0.44 | 0.42803 | 1350 |
| 1741040760 | 0.44 | -0.04 | -8.33 | 0.46 | 0.46 | 0.44 | 4000 |
| 1740781740 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1740695340 | 0.48 | -0.008 | -1.64 | 0.422 | 0.48 | 0.422 | 1434 |
| 1740608760 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1740522360 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1740435960 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1740176760 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1740090360 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1740003960 | 0.488 | -0.02 | -3.94 | 0.508 | 0.508 | 0.488 | 600 |
| 1739917740 | 0.508 | 0 | 0.00 | 0.508 | 0.508 | 0.508 | 2122 |
| 1739571720 | 0.508 | 0 | 0.00 | 0.508 | 0.508 | 0.508 | 0 |
| 1739485320 | 0.508 | 0 | 0.00 | 0.508 | 0.508 | 0.508 | 100 |
| 1739398920 | 0.508 | 0.008 | 1.60 | 0.508 | 0.508 | 0.4315 | 2470 |
| 1739312940 | 0.5 | 0.0355 | 7.64 | 0.45 | 0.5 | 0.45 | 9300 |
| 1739226000 | 0.4645 | -0.0235 | -4.82 | 0.49 | 0.5 | 0.4645 | 5308 |
| 1738966800 | 0.488 | 0 | 0.00 | 0.488 | 0.488 | 0.488 | 0 |
| 1738880400 | 0.488 | 0.028 | 6.09 | 0.45 | 0.488 | 0.45 | 3586 |
| 1738794000 | 0.46 | -0.04 | -8.00 | 0.4975 | 0.4975 | 0.46 | 3101 |
| 1738708080 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 2958 |
| 1738621200 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1738362000 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 4593 |
| 1738276080 | 0.51 | 0.01 | 2.00 | 0.51 | 0.51 | 0.51 | 220 |
| 1738189740 | 0.5 | 0.0101 | 2.06 | 0.49 | 0.5 | 0.49 | 6030 |
| 1738103280 | 0.4899 | -0.0101 | -2.02 | 0.5094999 | 0.5094999 | 0.45 | 27854 |
| 1738016820 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 2000 |
| 1737757440 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.46475 | 22688 |
| 1737671220 | 0.5 | -0.035 | -6.54 | 0.5 | 0.5 | 0.5 | 4000 |
| 1737584940 | 0.535 | 0 | 0.00 | 0.535 | 0.535 | 0.535 | 0 |
| 1737498540 | 0.535 | 0 | 0.00 | 0.5024999 | 0.535 | 0.5024999 | 1480 |
| 1737152880 | 0.535 | 0.035 | 7.00 | 0.535 | 0.535 | 0.535 | 547 |
| 1737066420 | 0.5 | -0.0185 | -3.57 | 0.54 | 0.55 | 0.5 | 22852 |
| 1736979720 | 0.5185 | -0.0315 | -5.73 | 0.517525 | 0.54 | 0.5 | 3005 |
| 1736893200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736806800 | 0.55 | 0.005 | 0.92 | 0.535 | 0.555 | 0.4765 | 15431 |
| 1736547720 | 0.545 | -0.005 | -0.91 | 0.545 | 0.545 | 0.545 | 1000 |
| 1736375340 | 0.55 | 0 | 0.00 | 0.545 | 0.55 | 0.54 | 7200 |
| 1736288940 | 0.55 | -0.04525 | -7.60 | 0.505 | 0.56 | 0.505 | 9043 |
| 1736202360 | 0.5952499 | -0.05475 | -8.42 | 0.55 | 0.5952499 | 0.55 | 5400 |
| 1735943100 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1735856700 | 0.65 | 0.05 | 8.33 | 0.64 | 0.65 | 0.491 | 6550 |
| 1735683960 | 0.6 | 0.005 | 0.84 | 0.59 | 0.6 | 0.5376 | 6585 |
| 1735597740 | 0.595 | 0.015 | 2.59 | 0.595 | 0.595 | 0.595 | 3000 |
| 1735338420 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
| 1735252020 | 0.58 | 0.005075 | 0.88 | 0.5999 | 0.62 | 0.58 | 18475 |
| 1735078200 | 0.574925 | 0.074925 | 14.99 | 0.5 | 0.574925 | 0.5 | 700 |
| 1734992400 | 0.5 | -0.06 | -10.71 | 0.54 | 0.5598999 | 0.5 | 12635 |
| 1734733200 | 0.56 | -0.0154 | -2.68 | 0.56 | 0.56 | 0.56 | 100 |
| 1734646800 | 0.5754 | 0.0305 | 5.60 | 0.59665 | 0.6139 | 0.5754 | 1300 |
| 1734560940 | 0.5449 | -0.0551 | -9.18 | 0.61 | 0.61 | 0.502 | 19510 |
| 1734474360 | 0.6 | 0 | 0.00 | 0.6 | 0.62 | 0.6 | 3229 |
| 1734388140 | 0.6 | 0.0300001 | 5.26 | 0.6 | 0.6 | 0.6 | 5560 |
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
