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 | 0.0242 | 57.619047619 | 0.042 | 0.08 | 0.031 | 80458 | 0.0419409 | CS |
| 4 | 0.0157 | 31.0891089109 | 0.0505 | 0.083 | 0.031 | 72829 | 0.04820604 | CS |
| 12 | -0.0228 | -25.6179775281 | 0.089 | 0.1 | 0.031 | 67586 | 0.06421552 | CS |
| 26 | -0.073215 | -52.5158698849 | 0.139415 | 0.153 | 0.031 | 64165 | 0.08168294 | CS |
| 52 | -0.12715 | -65.7615722783 | 0.19335 | 0.271 | 0.031 | 77202 | 0.12494273 | CS |
| 156 | -0.229144 | -77.5854596674 | 0.295344 | 0.77 | 0.031 | 68353 | 0.31336786 | CS |
| 260 | 0.0042 | 6.77419354839 | 0.062 | 0.77 | 0.031 | 78615 | 0.27733199 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1726781220 | 0.04465 | 0.00382 | 9.36 | 0.042 | 0.04465 | 0.041183 | 98328 |
| 1726694460 | 0.04083 | -0.00172 | -4.04 | 0.04 | 0.0425 | 0.04 | 36600 |
| 1726608240 | 0.04255 | 0.00055 | 1.31 | 0.03965 | 0.045 | 0.03965 | 5960 |
| 1726521720 | 0.042 | 0.0034 | 8.81 | 0.031 | 0.045 | 0.031 | 189402 |
| 1726262940 | 0.0386 | -0.005 | -11.47 | 0.042 | 0.0436 | 0.03665 | 72000 |
| 1726176540 | 0.0436 | -0.0002 | -0.46 | 0.0400999 | 0.0451 | 0.0400999 | 22243 |
| 1726090140 | 0.0438 | 0.0018 | 4.29 | 0.0392 | 0.0438 | 0.0392 | 58314 |
| 1726003500 | 0.042 | -0.003 | -6.67 | 0.04235 | 0.042995 | 0.0402 | 5205 |
| 1725917160 | 0.045 | -0.005 | -10.00 | 0.0535 | 0.0535 | 0.0400999 | 26711 |
| 1725658020 | 0.05 | 0.002086 | 4.35 | 0.0466 | 0.05 | 0.0439 | 82734 |
| 1725571440 | 0.047914 | -0.003436 | -6.69 | 0.055 | 0.055 | 0.0402 | 234108 |
| 1725485040 | 0.05135 | -0.00265 | -4.91 | 0.054 | 0.055 | 0.05135 | 15475 |
| 1725398880 | 0.054 | -0.002 | -3.57 | 0.04745 | 0.054 | 0.0425 | 225481 |
| 1725053340 | 0.056 | 0.001 | 1.82 | 0.0601 | 0.0601 | 0.056 | 71131 |
| 1724966400 | 0.055 | 0.0112 | 25.57 | 0.055 | 0.063 | 0.055 | 63366 |
| 1724880360 | 0.0438 | -0.011 | -20.07 | 0.0551 | 0.0551 | 0.0438 | 91288 |
| 1724794080 | 0.0548 | -0.00775 | -12.39 | 0.0599 | 0.06 | 0.0548 | 13865 |
| 1724707740 | 0.06255 | 0.00876 | 16.29 | 0.05 | 0.083 | 0.05 | 55825 |
| 1724448480 | 0.05379 | -0.00101 | -1.84 | 0.0505 | 0.0597 | 0.05 | 15713 |
| 1724362140 | 0.0548 | -0.0007 | -1.26 | 0.05475 | 0.0593 | 0.05435 | 54267 |
| 1724275380 | 0.0555 | 0.0022 | 4.13 | 0.06907 | 0.06907 | 0.05 | 129249 |
| 1724188800 | 0.0533 | -0.001 | -1.84 | 0.05385 | 0.055 | 0.05214 | 38166 |
| 1724102880 | 0.0543 | -0.0015 | -2.69 | 0.05 | 0.06 | 0.05 | 173098 |
| 1723843740 | 0.0558 | -0.0009 | -1.59 | 0.05 | 0.0635 | 0.05 | 121226 |
| 1723756860 | 0.0567 | -0.0033 | -5.50 | 0.057 | 0.057 | 0.0567 | 12443 |
| 1723670820 | 0.06 | -0.0062 | -9.37 | 0.07 | 0.0731 | 0.0569 | 149988 |
| 1723584360 | 0.0662 | -0.0124 | -15.78 | 0.0786 | 0.0786 | 0.065 | 10665 |
| 1723497900 | 0.0786 | 0.0093 | 13.42 | 0.063 | 0.0786 | 0.063 | 108500 |
| 1723238400 | 0.0693 | -0.0039 | -5.33 | 0.0643 | 0.0749 | 0.0643 | 34689 |
| 1723152000 | 0.0732 | 0.0083 | 12.79 | 0.07 | 0.0733 | 0.0675 | 65719 |
| 1723065720 | 0.0649 | -0.0002 | -0.31 | 0.065 | 0.065 | 0.06 | 115906 |
| 1722979800 | 0.0651 | 0.0001 | 0.15 | 0.065 | 0.073 | 0.065 | 109100 |
| 1722893340 | 0.065 | -0.0102 | -13.56 | 0.0611 | 0.07835 | 0.0605 | 51646 |
| 1722634140 | 0.0752 | -0.0001 | -0.13 | 0.0752 | 0.0799 | 0.0718 | 31558 |
| 1722547620 | 0.0753 | -0.0075 | -9.06 | 0.07965 | 0.0822 | 0.07515 | 51989 |
| 1722461340 | 0.0828 | 0.0028 | 3.50 | 0.07878 | 0.0837 | 0.0756 | 94256 |
| 1722374820 | 0.08 | 0 | 0.00 | 0.08 | 0.0835999 | 0.08 | 74080 |
| 1722288180 | 0.08 | -0.0018 | -2.20 | 0.08 | 0.0864999 | 0.08 | 53282 |
| 1722029100 | 0.0818 | 0.0008 | 0.99 | 0.095 | 0.095 | 0.0809 | 74620 |
| 1721942880 | 0.081 | 0 | 0.00 | 0.081 | 0.081 | 0.081 | 0 |
| 1721856480 | 0.081 | -0.00506 | -5.88 | 0.0887 | 0.095 | 0.081 | 9173 |
| 1721770140 | 0.08606 | 0.00506 | 6.25 | 0.095 | 0.095 | 0.08606 | 4628 |
| 1721683740 | 0.081 | -0.014 | -14.74 | 0.084 | 0.095 | 0.081 | 181744 |
| 1721424180 | 0.095 | 0.0089 | 10.34 | 0.095 | 0.095 | 0.095 | 17000 |
| 1721337960 | 0.0861 | -0.0001 | -0.12 | 0.083 | 0.0862 | 0.083 | 51000 |
| 1721251320 | 0.0862 | -0.0063 | -6.81 | 0.095 | 0.095 | 0.0862 | 7257 |
| 1721164920 | 0.0925 | -0.00288 | -3.02 | 0.09455 | 0.09455 | 0.0864 | 20510 |
| 1721078940 | 0.09538 | 0.00778 | 8.88 | 0.088 | 0.09538 | 0.088 | 50953 |
| 1720819200 | 0.0876 | 0.0056 | 6.83 | 0.09579 | 0.09579 | 0.0872 | 46390 |
| 1720733280 | 0.082 | -0.002 | -2.38 | 0.08 | 0.1 | 0.08 | 223462 |
| 1720646880 | 0.084 | -0.0026 | -3.00 | 0.08685 | 0.08685 | 0.084 | 54105 |
| 1720560540 | 0.0866 | -0.0009 | -1.03 | 0.0924 | 0.0924 | 0.08 | 25000 |
| 1720473600 | 0.0875 | 0.0066201 | 8.19 | 0.079955 | 0.0876 | 0.079955 | 19445 |
| 1720214640 | 0.0808799 | -0.00612 | -7.03 | 0.0761 | 0.0832 | 0.0761 | 4100 |
| 1720041000 | 0.0869999 | 0.0069999 | 8.75 | 0.0922999 | 0.0922999 | 0.0869999 | 16243 |
| 1719955740 | 0.08 | -0.01049 | -11.59 | 0.08 | 0.0905 | 0.08 | 51770 |
| 1719868980 | 0.09049 | 0.00049 | 0.54 | 0.08089 | 0.1 | 0.0761 | 99640 |
| 1719610020 | 0.09 | 0.0028 | 3.21 | 0.089 | 0.0937 | 0.08311 | 31778 |
| 1719523200 | 0.0872 | 0.0027 | 3.20 | 0.089 | 0.092 | 0.0835999 | 56681 |
| 1719437040 | 0.0845 | 0.00615 | 7.85 | 0.08585 | 0.08585 | 0.0845 | 4300 |
| 1719350880 | 0.07835 | -0.00265 | -3.27 | 0.0845 | 0.089 | 0.0714999 | 177492 |
| 1719264540 | 0.081 | -0.008 | -8.99 | 0.09 | 0.09 | 0.08 | 29700 |
| 1719005220 | 0.089 | 0.0056501 | 6.78 | 0.081 | 0.1 | 0.081 | 196389 |
| 1718918640 | 0.0833499 | -0.00015 | -0.18 | 0.0795 | 0.0833499 | 0.0795 | 18327 |
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
