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 | -0.1 | -1.73310225303 | 5.77 | 5.935 | 5.63 | 231825 | 5.78918918 | DE |
| 4 | 0.47 | 9.03846153846 | 5.2 | 5.935 | 5.2 | 235623 | 5.52778145 | DE |
| 12 | 0.41 | 7.79467680608 | 5.26 | 5.935 | 5.095 | 174953 | 5.40327819 | DE |
| 26 | 0.67 | 13.4 | 5 | 5.935 | 4.16 | 178773 | 5.18090947 | DE |
| 52 | 1.484 | 35.4515050167 | 4.186 | 5.935 | 3.858 | 203550 | 4.83776189 | DE |
| 156 | -3.375 | -37.3134328358 | 9.045 | 9.93 | 3.858 | 224375 | 5.45693822 | DE |
| 260 | 3.18 | 127.710843373 | 2.49 | 12.11 | 2.07 | 270063 | 6.04063534 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 5.67 | 0.03 | 0.53 | 5.705 | 5.75 | 5.63 | 142132 |
| 1741714200 | 5.64 | -0.17 | -2.93 | 5.785 | 5.87 | 5.63 | 267258 |
| 1741627800 | 5.8099999 | -0.09 | -1.53 | 5.925 | 5.93 | 5.75 | 164170 |
| 1741368600 | 5.9 | 0.03 | 0.51 | 5.89 | 5.91 | 5.7699999 | 202534 |
| 1741282200 | 5.87 | 0.21 | 3.62 | 5.7699999 | 5.9349999 | 5.725 | 383032 |
| 1741195800 | 5.665 | 0.25 | 4.62 | 5.505 | 5.715 | 5.505 | 272038 |
| 1741109400 | 5.415 | -0.12 | -2.08 | 5.48 | 5.5599999 | 5.37 | 215670 |
| 1741023000 | 5.53 | 0.11 | 1.94 | 5.48 | 5.67 | 5.475 | 203571 |
| 1740763800 | 5.425 | -0.13 | -2.25 | 5.48 | 5.5199999 | 5.34 | 293432 |
| 1740677400 | 5.55 | 0.1 | 1.83 | 5.44 | 5.585 | 5.44 | 199911 |
| 1740591000 | 5.45 | 0.11 | 2.06 | 5.36 | 5.505 | 5.35 | 143107 |
| 1740504600 | 5.34 | -0.03 | -0.47 | 5.38 | 5.49 | 5.33 | 171398 |
| 1740418200 | 5.365 | 0.1 | 1.80 | 5.26 | 5.42 | 5.22 | 421254 |
| 1740159000 | 5.2699999 | 0 | 0.00 | 5.26 | 5.325 | 5.255 | 86939 |
| 1740072600 | 5.2699999 | -0.05 | -0.94 | 5.29 | 5.39 | 5.25 | 136404 |
| 1739986200 | 5.32 | -0.13 | -2.39 | 5.4349999 | 5.45 | 5.315 | 194359 |
| 1739899800 | 5.45 | 0.02 | 0.37 | 5.44 | 5.54 | 5.43 | 134564 |
| 1739813400 | 5.43 | -0.05 | -0.91 | 5.49 | 5.5199999 | 5.42 | 317198 |
| 1739554200 | 5.48 | 0.01 | 0.09 | 5.535 | 5.54 | 5.45 | 176690 |
| 1739467800 | 5.475 | 0.34 | 6.52 | 5.2 | 5.535 | 5.2 | 586793 |
| 1739381400 | 5.14 | -0.01 | -0.19 | 5.14 | 5.25 | 5.13 | 111419 |
| 1739295000 | 5.15 | -0.07 | -1.25 | 5.19 | 5.225 | 5.12 | 137262 |
| 1739208600 | 5.215 | -0.24 | -4.31 | 5.37 | 5.3949999 | 5.205 | 299906 |
| 1738949400 | 5.45 | 0.13 | 2.35 | 5.32 | 5.475 | 5.3 | 337772 |
| 1738863000 | 5.325 | 0.05 | 0.95 | 5.3 | 5.3949999 | 5.29 | 144816 |
| 1738776600 | 5.275 | -0.04 | -0.75 | 5.325 | 5.325 | 5.22 | 93883 |
| 1738690200 | 5.315 | 0.03 | 0.57 | 5.305 | 5.355 | 5.28 | 81194 |
| 1738603800 | 5.285 | -0.11 | -2.04 | 5.26 | 5.32 | 5.13 | 132436 |
| 1738344600 | 5.3949999 | 0.09 | 1.70 | 5.3099999 | 5.41 | 5.255 | 181648 |
| 1738258200 | 5.305 | 0.13 | 2.41 | 5.21 | 5.355 | 5.21 | 114025 |
| 1738171800 | 5.18 | -0.19 | -3.54 | 5.36 | 5.3949999 | 5.18 | 131469 |
| 1738085400 | 5.37 | -0.06 | -1.01 | 5.425 | 5.47 | 5.355 | 116469 |
| 1737999000 | 5.425 | 0.07 | 1.31 | 5.3099999 | 5.4349999 | 5.265 | 111019 |
| 1737739800 | 5.355 | 0.06 | 1.04 | 5.32 | 5.42 | 5.32 | 109764 |
| 1737653400 | 5.3 | 0.02 | 0.38 | 5.345 | 5.41 | 5.255 | 174503 |
| 1737567000 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1737480600 | 5.28 | 0 | 0.00 | 5.25 | 5.315 | 5.215 | 101358 |
| 1737394200 | 5.28 | 0.07 | 1.34 | 5.22 | 5.315 | 5.21 | 87152 |
| 1737135000 | 5.21 | 0.04 | 0.87 | 5.16 | 5.26 | 5.14 | 165031 |
| 1737048600 | 5.165 | -0.01 | -0.19 | 5.195 | 5.21 | 5.13 | 99588 |
| 1736962200 | 5.175 | 0.04 | 0.68 | 5.17 | 5.21 | 5.15 | 116818 |
| 1736875800 | 5.14 | -0.04 | -0.68 | 5.25 | 5.295 | 5.13 | 133667 |
| 1736789400 | 5.175 | 0.02 | 0.39 | 5.125 | 5.1849999 | 5.095 | 167799 |
| 1736530200 | 5.155 | -0.08 | -1.53 | 5.23 | 5.25 | 5.155 | 81689 |
| 1736443800 | 5.235 | -0.01 | -0.10 | 5.225 | 5.2699999 | 5.18 | 75848 |
| 1736357400 | 5.24 | -0.16 | -2.96 | 5.4 | 5.42 | 5.215 | 174719 |
| 1736271000 | 5.4 | -0.03 | -0.55 | 5.42 | 5.44 | 5.34 | 193140 |
| 1736184600 | 5.43 | 0.21 | 3.92 | 5.26 | 5.445 | 5.255 | 196524 |
| 1735925400 | 5.225 | -0.13 | -2.43 | 5.35 | 5.35 | 5.2 | 104386 |
| 1735839000 | 5.355 | 0 | 0.00 | 5.37 | 5.42 | 5.3 | 100242 |
| 1735666200 | 5.355 | 0.03 | 0.56 | 5.285 | 5.39 | 5.285 | 50279 |
| 1735579800 | 5.325 | 0.03 | 0.47 | 5.26 | 5.355 | 5.2 | 145583 |
| 1735320600 | 5.3 | 0.07 | 1.34 | 5.235 | 5.355 | 5.235 | 175221 |
| 1735061400 | 5.23 | 0.04 | 0.77 | 5.195 | 5.235 | 5.175 | 47675 |
| 1734975000 | 5.19 | -0.04 | -0.76 | 5.23 | 5.255 | 5.14 | 103223 |
| 1734715800 | 5.23 | -0.19 | -3.42 | 5.365 | 5.365 | 5.105 | 245080 |
| 1734629400 | 5.415 | 0.09 | 1.69 | 5.26 | 5.445 | 5.26 | 333209 |
| 1734543000 | 5.325 | 0.25 | 4.82 | 5.1 | 5.325 | 5.1 | 387932 |
| 1734456600 | 5.08 | 0.07 | 1.30 | 5.025 | 5.245 | 5.025 | 232352 |
| 1734370200 | 5.015 | -0.11 | -2.05 | 5.115 | 5.12 | 4.964 | 158490 |
| 1734111000 | 5.12 | -0.13 | -2.38 | 5.255 | 5.265 | 5.11 | 169316 |
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
