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 | 0.001325 | 4.140625 | 0.032 | 0.033325 | 0.0306 | 15725 | 0.03068665 | CS |
| 4 | 0.004575 | 15.9130434783 | 0.02875 | 0.036 | 0.0263 | 22401 | 0.02914197 | CS |
| 12 | 0.020825 | 166.6 | 0.0125 | 0.036 | 0.0125 | 14799 | 0.02499498 | CS |
| 26 | 0.017325 | 108.28125 | 0.016 | 0.036 | 0.0122 | 16619 | 0.0204412 | CS |
| 52 | 0.018025 | 117.810457516 | 0.0153 | 0.036 | 0.01 | 17118 | 0.01774484 | CS |
| 156 | -0.026325 | -44.1324392288 | 0.05965 | 0.068 | 0.01 | 13726 | 0.03184763 | CS |
| 260 | -0.036675 | -52.3928571429 | 0.07 | 0.4905 | 0.01 | 46283 | 0.11700054 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781680 | 0.033325 | 0 | 0.00 | 0.033325 | 0.033325 | 0.033325 | 0 |
| 1740695280 | 0.033325 | 0 | 0.00 | 0.033325 | 0.033325 | 0.033325 | 0 |
| 1740608880 | 0.033325 | 0 | 0.00 | 0.033325 | 0.033325 | 0.033325 | 0 |
| 1740522480 | 0.033325 | 0.002725 | 8.91 | 0.033325 | 0.033325 | 0.033325 | 1000 |
| 1740435600 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
| 1740176400 | 0.0306 | -0.0014 | -4.38 | 0.032 | 0.032 | 0.0306 | 30450 |
| 1740090480 | 0.032 | 0 | 0.00 | 0.03395 | 0.03425 | 0.032 | 22650 |
| 1740004140 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1739917740 | 0.032 | 0.002 | 6.67 | 0.032 | 0.036 | 0.032 | 10900 |
| 1739572140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739485740 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739399340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1739312940 | 0.03 | 0.0028 | 10.29 | 0.0272 | 0.03 | 0.0272 | 23000 |
| 1739226000 | 0.0272 | 0.0009 | 3.42 | 0.0272 | 0.0272 | 0.0272 | 1060 |
| 1738967160 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 200 |
| 1738880400 | 0.0263 | 0 | 0.00 | 0.0263 | 0.0263 | 0.0263 | 0 |
| 1738794000 | 0.0263 | -0.0037 | -12.33 | 0.0263 | 0.0263 | 0.0263 | 2350 |
| 1738708080 | 0.03 | 0.0025 | 9.09 | 0.03 | 0.03 | 0.03 | 25000 |
| 1738621740 | 0.0275 | -0.0025 | -8.33 | 0.02875 | 0.03 | 0.0275 | 107400 |
| 1738362480 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738276080 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738189680 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1738103280 | 0.03 | -0.0009 | -2.91 | 0.03 | 0.03 | 0.03 | 110 |
| 1738016820 | 0.0309 | 0.0059 | 23.60 | 0.0309 | 0.0309 | 0.0309 | 3000 |
| 1737757440 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737671040 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1737584640 | 0.025 | -0.00195 | -7.24 | 0.02736 | 0.02736 | 0.025 | 8075 |
| 1737498540 | 0.02695 | 0.00235 | 9.55 | 0.02695 | 0.02695 | 0.02695 | 250 |
| 1737152820 | 0.0246 | 0 | 0.00 | 0.0246 | 0.0246 | 0.0246 | 0 |
| 1737066420 | 0.0246 | -0.0003 | -1.20 | 0.0246 | 0.0246 | 0.0246 | 100 |
| 1736979720 | 0.0248999 | 0.0034749 | 16.22 | 0.0248999 | 0.0248999 | 0.0248999 | 10000 |
| 1736893740 | 0.021425 | 0 | 0.00 | 0.021425 | 0.021425 | 0.021425 | 0 |
| 1736807340 | 0.021425 | 0 | 0.00 | 0.021425 | 0.021425 | 0.021425 | 0 |
| 1736548140 | 0.021425 | 0 | 0.00 | 0.021425 | 0.021425 | 0.021425 | 0 |
| 1736375340 | 0.021425 | 0 | 0.00 | 0.021425 | 0.021425 | 0.021425 | 0 |
| 1736288940 | 0.021425 | 0.001425 | 7.13 | 0.021425 | 0.021425 | 0.021425 | 199 |
| 1736202360 | 0.02 | 0.0008001 | 4.17 | 0.02 | 0.02 | 0.02 | 10000 |
| 1735942980 | 0.0191999 | -0.00167 | -8.00 | 0.0191999 | 0.0191999 | 0.0191999 | 10001 |
| 1735856760 | 0.02087 | 0 | 0.00 | 0.02087 | 0.02087 | 0.02087 | 0 |
| 1735683960 | 0.02087 | 0.00177 | 9.27 | 0.02087 | 0.02087 | 0.02087 | 245 |
| 1735597740 | 0.0191 | -0.0059 | -23.60 | 0.0225 | 0.0225 | 0.0191 | 46600 |
| 1735338000 | 0.025 | 0.0069 | 38.12 | 0.0195 | 0.025 | 0.0195 | 20000 |
| 1735252020 | 0.0181 | 0.005 | 38.17 | 0.01875 | 0.01875 | 0.0181 | 10000 |
| 1735078800 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1734992400 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1734733200 | 0.0131 | 0 | 0.00 | 0.0131 | 0.0131 | 0.0131 | 0 |
| 1734646800 | 0.0131 | -0.0059 | -31.05 | 0.0131 | 0.0131 | 0.0131 | 500 |
| 1734560940 | 0.019 | 0.0003 | 1.60 | 0.0191 | 0.0195 | 0.019 | 68381 |
| 1734474540 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1734388140 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 7026 |
| 1734128400 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1734042000 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1733955600 | 0.0187 | 0 | 0.00 | 0.0187 | 0.0187 | 0.0187 | 0 |
| 1733869200 | 0.0187 | -0.003325 | -15.10 | 0.0187 | 0.0187 | 0.0187 | 300 |
| 1733782800 | 0.022025 | 0.0034251 | 18.41 | 0.0187 | 0.022025 | 0.0187 | 10150 |
| 1733523600 | 0.0185999 | 0.0002999 | 1.64 | 0.0125 | 0.0185999 | 0.0125 | 225 |
| 1733437500 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1733351100 | 0.0183 | 0 | 0.00 | 0.0183 | 0.0183 | 0.0183 | 0 |
| 1733264700 | 0.0183 | 0.0007 | 3.98 | 0.0283 | 0.0283 | 0.0183 | 72584 |
| 1733178180 | 0.0176 | 0 | 0.00 | 0.0176 | 0.0176 | 0.0176 | 39469 |
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
