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 | 0.006535 | 2.17833333333 | 0.3 | 0.3115 | 0.2948 | 8729 | 0.3068581 | CS |
| 4 | 0.002035 | 0.668308702791 | 0.3045 | 0.3388 | 0.2868 | 21682 | 0.31214982 | CS |
| 12 | 0.075185 | 32.4983790793 | 0.23135 | 0.421 | 0.23 | 38242 | 0.32761639 | CS |
| 26 | -0.073465 | -19.3328947368 | 0.38 | 0.421 | 0.228 | 46882 | 0.30595645 | CS |
| 52 | 0.023535 | 8.31625441696 | 0.283 | 0.491 | 0.2143 | 40012 | 0.320428 | CS |
| 156 | -0.948465 | -75.5749003984 | 1.255 | 1.35 | 0.1854 | 57246 | 0.51639737 | CS |
| 260 | -0.648465 | -67.9020942408 | 0.955 | 2.325 | 0.1854 | 50570 | 0.80192636 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.3028 | -0.0037 | -1.21 | 0.3028 | 0.3028 | 0.3028 | 2000 |
| 1733178180 | 0.3065 | 0.001655 | 0.54 | 0.3065 | 0.3065 | 0.3065 | 1916 |
| 1732918200 | 0.304845 | -0.006655 | -2.14 | 0.302 | 0.3055 | 0.2948 | 20300 |
| 1732746540 | 0.3115 | 0.0115 | 3.83 | 0.3 | 0.3115 | 0.3 | 10700 |
| 1732660140 | 0.3 | -0.0035 | -1.15 | 0.3003 | 0.3003 | 0.2993 | 15000 |
| 1732573560 | 0.3035 | -0.0065 | -2.10 | 0.3124 | 0.3124 | 0.3 | 57750 |
| 1732314000 | 0.31 | -0.0082 | -2.58 | 0.3132499 | 0.3132499 | 0.3056 | 6850 |
| 1732227900 | 0.3182 | 0.00565 | 1.81 | 0.32 | 0.32 | 0.3125 | 5139 |
| 1732141200 | 0.31255 | 0 | 0.00 | 0.31255 | 0.31255 | 0.31255 | 0 |
| 1732054800 | 0.31255 | -0.00565 | -1.78 | 0.3062 | 0.31255 | 0.3062 | 1760 |
| 1731968640 | 0.3182 | 0.0228 | 7.72 | 0.32445 | 0.32728 | 0.3182 | 82440 |
| 1731709260 | 0.2954 | -0.0146 | -4.71 | 0.3 | 0.3 | 0.2868 | 16310 |
| 1731623160 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1731536760 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 1275 |
| 1731450480 | 0.31 | -0.015 | -4.62 | 0.3032 | 0.31 | 0.3018 | 102511 |
| 1731363600 | 0.325 | -0.00145 | -0.44 | 0.31 | 0.325 | 0.3057 | 15947 |
| 1731104400 | 0.32645 | -0.0076 | -2.28 | 0.32645 | 0.32645 | 0.32645 | 200 |
| 1731018540 | 0.33405 | -0.00475 | -1.40 | 0.3338 | 0.33405 | 0.3286 | 25294 |
| 1730931600 | 0.3388 | 0.0088 | 2.67 | 0.3045 | 0.3388 | 0.3045 | 3200 |
| 1730845680 | 0.33 | -0.02 | -5.71 | 0.343 | 0.343 | 0.33 | 1313 |
| 1730759160 | 0.35 | 0.0191 | 5.77 | 0.35 | 0.35 | 0.35 | 271 |
| 1730496420 | 0.3309 | -0.0192 | -5.48 | 0.3337 | 0.34125 | 0.3309 | 14300 |
| 1730409780 | 0.3501 | -0.0097 | -2.70 | 0.3402 | 0.3501 | 0.3375 | 150999 |
| 1730323500 | 0.3598 | 0.0129 | 3.72 | 0.3623 | 0.3623 | 0.3479999 | 30240 |
| 1730237280 | 0.3469 | -0.0101 | -2.83 | 0.3469 | 0.3469 | 0.3469 | 10060 |
| 1730150880 | 0.357 | 0.002 | 0.56 | 0.355 | 0.3595 | 0.355 | 19718 |
| 1729891500 | 0.355 | -0.0013 | -0.36 | 0.356 | 0.356 | 0.355 | 2880 |
| 1729805160 | 0.3563 | -0.01865 | -4.97 | 0.375 | 0.375 | 0.3476 | 161000 |
| 1729718940 | 0.37495 | 0.00385 | 1.04 | 0.3652 | 0.37495 | 0.3652 | 17044 |
| 1729632300 | 0.3711 | 0.01345 | 3.76 | 0.35 | 0.421 | 0.35 | 136647 |
| 1729545600 | 0.35765 | -0.00035 | -0.10 | 0.367 | 0.3806 | 0.3515499 | 88273 |
| 1729286400 | 0.358 | 0.0184 | 5.42 | 0.34 | 0.358 | 0.3397 | 92526 |
| 1729200000 | 0.3396 | 0.0089 | 2.69 | 0.34 | 0.34 | 0.3396 | 7000 |
| 1729113960 | 0.3307 | -0.0043 | -1.28 | 0.33647 | 0.34665 | 0.3307 | 51263 |
| 1729027680 | 0.335 | -0.012 | -3.46 | 0.3336 | 0.335 | 0.3336 | 5541 |
| 1728941220 | 0.3469999 | 0.0030999 | 0.90 | 0.3469999 | 0.3469999 | 0.3469999 | 11000 |
| 1728681900 | 0.3439 | 0.02435 | 7.62 | 0.3439 | 0.3439 | 0.3439 | 625 |
| 1728595560 | 0.31955 | 0.02055 | 6.87 | 0.3 | 0.31955 | 0.3 | 110941 |
| 1728508800 | 0.299 | -0.0069 | -2.26 | 0.299 | 0.299 | 0.299 | 3300 |
| 1728422580 | 0.3059 | -0.0147 | -4.59 | 0.3059 | 0.3059 | 0.3059 | 1004 |
| 1728336000 | 0.3206 | -0.0179 | -5.29 | 0.3206 | 0.3206 | 0.3206 | 1008 |
| 1728077220 | 0.3385 | 0.00727 | 2.19 | 0.33 | 0.349 | 0.33 | 86300 |
| 1727990760 | 0.33123 | 0.02623 | 8.60 | 0.3 | 0.33123 | 0.2927 | 237889 |
| 1727904000 | 0.305 | 0.00836 | 2.82 | 0.3 | 0.307 | 0.3 | 74761 |
| 1727818140 | 0.29664 | 0.00374 | 1.28 | 0.303105 | 0.303105 | 0.29577 | 45839 |
| 1727731380 | 0.2929 | -0.00555 | -1.86 | 0.2929 | 0.2929 | 0.2929 | 700 |
| 1727472000 | 0.29845 | -0.00467 | -1.54 | 0.2969 | 0.3069 | 0.2965 | 314930 |
| 1727386200 | 0.30312 | 0.0181201 | 6.36 | 0.2974 | 0.30312 | 0.2974 | 55649 |
| 1727299200 | 0.2849999 | 0 | 0.00 | 0.299 | 0.302 | 0.2849999 | 8000 |
| 1727212800 | 0.2849999 | 0.003 | 1.06 | 0.2849999 | 0.2849999 | 0.2849999 | 3000 |
| 1727126940 | 0.2819999 | 0.0118999 | 4.41 | 0.2819999 | 0.2819999 | 0.2819999 | 2010 |
| 1726867200 | 0.2701 | -0.0209 | -7.18 | 0.2814999 | 0.2814999 | 0.2701 | 1239 |
| 1726781220 | 0.291 | 0.003705 | 1.29 | 0.29 | 0.291 | 0.2891 | 10000 |
| 1726694460 | 0.287295 | -0.01222 | -4.08 | 0.28654 | 0.287295 | 0.28654 | 4260 |
| 1726608240 | 0.2995149 | 0.0095649 | 3.30 | 0.2995149 | 0.2995149 | 0.2995149 | 5001 |
| 1726521720 | 0.28995 | 0.00455 | 1.59 | 0.3003 | 0.3003 | 0.28995 | 9015 |
| 1726262940 | 0.2854 | 0.0254 | 9.77 | 0.2718 | 0.2854 | 0.2718 | 12517 |
| 1726176540 | 0.26 | 0.0202 | 8.42 | 0.2473 | 0.26 | 0.2473 | 9900 |
| 1726090140 | 0.2398 | 0.0098 | 4.26 | 0.23135 | 0.2398 | 0.23 | 13217 |
| 1726003500 | 0.23 | -0.025 | -9.80 | 0.2415 | 0.2415 | 0.228 | 19473 |
| 1725917160 | 0.255 | 0.0124 | 5.11 | 0.26 | 0.26 | 0.255 | 1808 |
| 1725658020 | 0.2426 | -0.0324 | -11.78 | 0.24715 | 0.24715 | 0.2426 | 3005 |
| 1725571440 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.2663 | 23790 |
| 1725485040 | 0.27 | -0.02 | -6.90 | 0.2742 | 0.2862 | 0.27 | 12500 |
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
