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 | 0.74 | 13.2854578097 | 5.57 | 6.58 | 5.2 | 1045900 | 6.06783364 | CS |
| 4 | 1.15 | 22.2868217054 | 5.16 | 6.58 | 4.85 | 628425 | 5.54975439 | CS |
| 12 | 2.26 | 55.8024691358 | 4.05 | 6.58 | 3.93 | 933771 | 4.93531256 | CS |
| 26 | 1.96 | 45.0574712644 | 4.35 | 6.58 | 3.6 | 700656 | 4.6418908 | CS |
| 52 | 1.3 | 25.9481037924 | 5.01 | 9.21 | 3.6 | 968532 | 5.38477953 | CS |
| 156 | -1.93 | -23.4223300971 | 8.24 | 10.04 | 1.86 | 3317983 | 4.83847535 | CS |
| 260 | -6.39 | -50.3149606299 | 12.7 | 25.15 | 1.86 | 3132528 | 8.66160658 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1748035800 | 6.3099999 | -0.11 | -1.71 | 6.48 | 6.51 | 6.24 | 428500 |
| 1747949340 | 6.42 | 0.09 | 1.42 | 6.35 | 6.57 | 6.0199999 | 723400 |
| 1747863000 | 6.33 | 0.23 | 3.77 | 6.15 | 6.44 | 5.99 | 1256600 |
| 1747776540 | 6.1 | 0.35 | 6.09 | 5.83 | 6.58 | 5.74 | 1988700 |
| 1747690200 | 5.75 | 0.3 | 5.50 | 5.41 | 5.84 | 5.39 | 436000 |
| 1747431000 | 5.45 | -0.1 | -1.80 | 5.57 | 5.72 | 5.2 | 824800 |
| 1747344540 | 5.55 | 0.5 | 9.90 | 5.5 | 5.95 | 5.5 | 1589600 |
| 1747258200 | 5.05 | -0.01 | -0.20 | 5.0599999 | 5.16 | 5.01 | 309100 |
| 1747171740 | 5.0599999 | 0.14 | 2.85 | 4.92 | 5.07 | 4.87 | 495300 |
| 1747085400 | 4.92 | -0.1 | -1.99 | 5.05 | 5.08 | 4.85 | 399500 |
| 1746826200 | 5.0199999 | 0.01 | 0.20 | 5.01 | 5.05 | 4.93 | 292200 |
| 1746739800 | 5.01 | -0.03 | -0.60 | 5.09 | 5.21 | 4.94 | 614800 |
| 1746653340 | 5.04 | -0.06 | -1.18 | 5.1 | 5.16 | 5 | 288500 |
| 1746567000 | 5.1 | -0.14 | -2.67 | 5.25 | 5.32 | 5.07 | 373800 |
| 1746480600 | 5.24 | 0.09 | 1.75 | 5.16 | 5.69 | 5.16 | 1255200 |
| 1746221400 | 5.15 | 0.15 | 3.00 | 5.0599999 | 5.16 | 5 | 191400 |
| 1746048600 | 5 | -0.06 | -1.19 | 5.0599999 | 5.14 | 4.96 | 222900 |
| 1745962200 | 5.0599999 | 0.13 | 2.64 | 4.95 | 5.14 | 4.94 | 237800 |
| 1745875800 | 4.93 | -0.22 | -4.27 | 5.11 | 5.21 | 4.93 | 407400 |
| 1745616600 | 5.15 | 0.04 | 0.78 | 5.16 | 5.26 | 5.1 | 369300 |
| 1745530200 | 5.11 | 0.26 | 5.36 | 4.89 | 5.24 | 4.89 | 545700 |
| 1745443740 | 4.85 | 0.3 | 6.59 | 4.6 | 4.96 | 4.57 | 981600 |
| 1745357400 | 4.55 | -0.12 | -2.57 | 4.71 | 4.71 | 4.53 | 919100 |
| 1744925400 | 4.67 | 0.11 | 2.41 | 4.64 | 4.7 | 4.54 | 387400 |
| 1744839000 | 4.5599999 | 0.2 | 4.59 | 4.43 | 4.71 | 4.41 | 810600 |
| 1744752600 | 4.36 | -0.21 | -4.60 | 4.55 | 4.57 | 4.32 | 1034200 |
| 1744666200 | 4.57 | -0.01 | -0.22 | 4.62 | 4.83 | 4.55 | 1515400 |
| 1744407000 | 4.58 | 0.03 | 0.66 | 4.61 | 4.64 | 4.5 | 1071700 |
| 1744320600 | 4.55 | -0.35 | -7.14 | 4.93 | 4.95 | 4.5199999 | 1085100 |
| 1744234200 | 4.9 | 0.24 | 5.15 | 4.61 | 5.13 | 4.61 | 1649300 |
| 1744147800 | 4.66 | -0.14 | -2.92 | 4.87 | 5.04 | 4.65 | 1031800 |
| 1744061400 | 4.8 | -0.03 | -0.62 | 4.7 | 4.96 | 4.51 | 785100 |
| 1743802200 | 4.83 | -0.13 | -2.62 | 4.97 | 5.03 | 4.72 | 1098800 |
| 1743715800 | 4.96 | -0.22 | -4.25 | 5.12 | 5.37 | 4.95 | 1145300 |
| 1743629400 | 5.18 | 0.2 | 4.02 | 5 | 5.23 | 4.95 | 733900 |
| 1743542940 | 4.98 | 0.29 | 6.18 | 4.73 | 5.33 | 4.69 | 3014000 |
| 1743456600 | 4.69 | 0.11 | 2.40 | 4.55 | 4.83 | 4.3099999 | 3410700 |
| 1743197400 | 4.58 | -0.71 | -13.42 | 5.36 | 5.45 | 4.53 | 2750500 |
| 1743111000 | 5.29 | 0.19 | 3.73 | 5.1 | 5.33 | 5.07 | 1434800 |
| 1743024600 | 5.1 | -0.26 | -4.85 | 5.4 | 5.45 | 5.04 | 2115800 |
| 1742938200 | 5.36 | 0.85 | 18.85 | 4.6 | 5.42 | 4.5199999 | 2309800 |
| 1742851740 | 4.51 | -0.14 | -3.01 | 4.62 | 4.88 | 4.45 | 2250900 |
| 1742592600 | 4.65 | 0.51 | 12.32 | 4.13 | 4.95 | 4.09 | 3928300 |
| 1742506200 | 4.14 | 0.04 | 0.98 | 4.14 | 4.19 | 4.09 | 91900 |
| 1742419800 | 4.1 | 0.05 | 1.23 | 4.1 | 4.16 | 4.07 | 211400 |
| 1742333400 | 4.05 | -0.08 | -1.94 | 4.16 | 4.18 | 4.03 | 222600 |
| 1742247000 | 4.13 | 0.06 | 1.47 | 4.09 | 4.17 | 4.05 | 146700 |
| 1741987800 | 4.07 | -0.13 | -3.10 | 4.17 | 4.22 | 4.03 | 380200 |
| 1741901400 | 4.2 | -0.16 | -3.67 | 4.38 | 4.48 | 4.15 | 217800 |
| 1741814940 | 4.36 | 0.31 | 7.65 | 4.0599999 | 4.38 | 4.04 | 1514900 |
| 1741728600 | 4.05 | -0.02 | -0.49 | 4.11 | 4.13 | 3.98 | 122100 |
| 1741642140 | 4.07 | -0.05 | -1.21 | 4.0599999 | 4.19 | 4.0599999 | 116800 |
| 1741382940 | 4.12 | 0.12 | 3.00 | 3.98 | 4.17 | 3.98 | 146800 |
| 1741296540 | 4 | -0.03 | -0.74 | 4.05 | 4.05 | 3.93 | 173700 |
| 1741210140 | 4.03 | 0 | 0.00 | 4 | 4.04 | 3.98 | 81400 |
| 1740778200 | 4.03 | -0.04 | -0.98 | 4.05 | 4.2 | 3.98 | 286600 |
| 1740691740 | 4.07 | -0.12 | -2.86 | 4.19 | 4.19 | 4.05 | 406800 |
| 1740605400 | 4.19 | 0.21 | 5.28 | 3.98 | 4.25 | 3.94 | 1886000 |
| 1740519000 | 3.98 | 0.12 | 3.11 | 3.87 | 4.03 | 3.84 | 1449000 |
| 1740432540 | 3.86 | 0.07 | 1.85 | 3.8 | 3.89 | 3.72 | 763000 |
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
