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 | 0.0038 | 6.2091503268 | 0.0612 | 0.0676 | 0.0612 | 2717 | 0.06509598 | CS |
| 4 | -0.007 | -9.72222222222 | 0.072 | 0.075 | 0.0612 | 8719 | 0.06960635 | CS |
| 12 | 0.0142 | 27.9527559055 | 0.0508 | 0.12 | 0.0433 | 10114 | 0.06760117 | CS |
| 26 | -0.085 | -56.6666666667 | 0.15 | 0.3445 | 0.0433 | 8068 | 0.07567281 | CS |
| 52 | 0.027 | 71.0526315789 | 0.038 | 0.39 | 0.035 | 8203 | 0.08571884 | CS |
| 156 | -0.335 | -83.75 | 0.4 | 0.51 | 0.028065 | 21868 | 0.20602405 | CS |
| 260 | -0.138 | -67.9802955665 | 0.203 | 0.8215 | 0.028065 | 31268 | 0.35944017 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740695340 | 0.065 | -0.0004 | -0.61 | 0.065 | 0.065 | 0.065 | 2500 |
| 1740608400 | 0.0654 | 0 | 0.00 | 0.0654 | 0.0654 | 0.0654 | 0 |
| 1740522000 | 0.0654 | 0 | 0.00 | 0.0654 | 0.0654 | 0.0654 | 0 |
| 1740435600 | 0.0654 | 0.0042 | 6.86 | 0.0675999 | 0.0675999 | 0.0654 | 5300 |
| 1740176400 | 0.0612 | -0.0052 | -7.83 | 0.0612 | 0.0612 | 0.0612 | 352 |
| 1740090540 | 0.0664 | 0 | 0.00 | 0.0664 | 0.0664 | 0.0664 | 0 |
| 1740004140 | 0.0664 | 0 | 0.00 | 0.0664 | 0.0664 | 0.0664 | 0 |
| 1739917740 | 0.0664 | -0.00247 | -3.59 | 0.065785 | 0.0664 | 0.065785 | 37700 |
| 1739572020 | 0.06887 | 0.00495 | 7.74 | 0.06887 | 0.06887 | 0.06887 | 3200 |
| 1739485320 | 0.06392 | 0 | 0.00 | 0.06392 | 0.06392 | 0.06392 | 0 |
| 1739398920 | 0.06392 | -0.00808 | -11.22 | 0.06392 | 0.06392 | 0.06392 | 2000 |
| 1739312760 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1739226360 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1738967160 | 0.072 | -0.003 | -4.00 | 0.06552 | 0.072 | 0.06552 | 12519 |
| 1738880400 | 0.075 | 0.003 | 4.17 | 0.075 | 0.075 | 0.075 | 20000 |
| 1738794480 | 0.072 | 0 | 0.00 | 0.072 | 0.072 | 0.072 | 0 |
| 1738708080 | 0.072 | -0.002 | -2.70 | 0.072 | 0.072 | 0.072 | 5170 |
| 1738621740 | 0.074 | 0.002 | 2.78 | 0.074 | 0.074 | 0.074 | 2000 |
| 1738362000 | 0.072 | -0.00784 | -9.82 | 0.072 | 0.072 | 0.072 | 5170 |
| 1738276140 | 0.07984 | 0 | 0.00 | 0.07984 | 0.07984 | 0.07984 | 0 |
| 1738189740 | 0.07984 | -0.01616 | -16.83 | 0.075 | 0.07984 | 0.075 | 23500 |
| 1738103280 | 0.096 | -0.024 | -20.00 | 0.096 | 0.096 | 0.096 | 5000 |
| 1738016640 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1737757440 | 0.12 | 0.052 | 76.47 | 0.0776 | 0.12 | 0.0776 | 26715 |
| 1737671040 | 0.068 | 0 | 0.00 | 0.068 | 0.068 | 0.068 | 0 |
| 1737584640 | 0.068 | 0.0056 | 8.97 | 0.0687 | 0.0687 | 0.068 | 5500 |
| 1737498480 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 0 |
| 1737152880 | 0.0624 | 0 | 0.00 | 0.0624 | 0.0624 | 0.0624 | 5000 |
| 1737066420 | 0.0624 | -0.0106 | -14.52 | 0.0624 | 0.0624 | 0.0624 | 1200 |
| 1736979600 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1736893200 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1736806800 | 0.073 | 0.01295 | 21.57 | 0.082 | 0.082 | 0.073 | 10000 |
| 1736547960 | 0.06005 | 0 | 0.00 | 0.06005 | 0.06005 | 0.06005 | 0 |
| 1736375160 | 0.06005 | 0 | 0.00 | 0.06005 | 0.06005 | 0.06005 | 0 |
| 1736288760 | 0.06005 | 0 | 0.00 | 0.06005 | 0.06005 | 0.06005 | 0 |
| 1736202360 | 0.06005 | 0.00265 | 4.62 | 0.06005 | 0.06005 | 0.06005 | 5000 |
| 1735942980 | 0.0574 | -0.0026 | -4.33 | 0.0574 | 0.0574 | 0.0574 | 14000 |
| 1735856760 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1735683960 | 0.06 | 0.014 | 30.43 | 0.0478 | 0.06 | 0.0433 | 15602 |
| 1735597740 | 0.046 | -0.00426 | -8.48 | 0.046 | 0.046 | 0.046 | 25000 |
| 1735338000 | 0.05026 | -0.01474 | -22.68 | 0.05255 | 0.064 | 0.05026 | 20004 |
| 1735251000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1735078200 | 0.065 | 0.0125 | 23.81 | 0.065 | 0.065 | 0.065 | 1000 |
| 1734992400 | 0.0525 | 0.0025 | 5.00 | 0.0525 | 0.0525 | 0.0525 | 5000 |
| 1734733200 | 0.05 | -0.0023 | -4.40 | 0.05 | 0.05 | 0.05 | 2000 |
| 1734646800 | 0.0523 | 0.0045 | 9.41 | 0.0526 | 0.06065 | 0.0523 | 17200 |
| 1734560940 | 0.0478 | -0.004 | -7.72 | 0.0478 | 0.0478 | 0.0478 | 10700 |
| 1734474360 | 0.0518 | 0.00308 | 6.32 | 0.0534 | 0.0534 | 0.0518 | 4500 |
| 1734388140 | 0.04872 | -0.02128 | -30.40 | 0.0508 | 0.0508 | 0.04872 | 10600 |
| 1734128700 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1734042300 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733955900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733869500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733783100 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733523900 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1733437500 | 0.07 | 0.001 | 1.45 | 0.07 | 0.07 | 0.07 | 625 |
| 1733351100 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 0 |
| 1733264700 | 0.069 | 0 | 0.00 | 0.069 | 0.069 | 0.069 | 5000 |
| 1733178180 | 0.069 | 0.0018 | 2.68 | 0.069 | 0.069 | 0.069 | 5010 |
| 1732918200 | 0.0672 | -0.0098 | -12.73 | 0.0695 | 0.0695 | 0.0672 | 11000 |
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
