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 | -0.07 | -1.35135135135 | 5.18 | 5.29 | 4.96 | 3223009 | 5.10793361 | CS |
| 4 | -0.35 | -6.41025641026 | 5.46 | 5.625 | 4.805 | 3281980 | 5.08079282 | CS |
| 12 | -1.49 | -22.5757575758 | 6.6 | 6.72 | 4.25 | 5741052 | 5.20557546 | CS |
| 26 | -0.65 | -11.2847222222 | 5.76 | 7.15 | 4.25 | 4814780 | 5.78597197 | CS |
| 52 | -3.8 | -42.6487093154 | 8.91 | 9.605 | 4.25 | 4540683 | 6.33765999 | CS |
| 156 | -13.28 | -72.2131593257 | 18.39 | 18.465 | 4.25 | 5576719 | 9.38774466 | CS |
| 260 | -12.49 | -70.9659090909 | 17.6 | 34.79 | 4.25 | 4394535 | 13.11358865 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736811600 | 5.11 | 0.04 | 0.79 | 5.04 | 5.13 | 4.97 | 3735417 |
| 1736552400 | 5.07 | -0.02 | -0.39 | 4.98 | 5.15 | 4.96 | 2257656 |
| 1736379600 | 5.09 | -0.09 | -1.74 | 5.085 | 5.1 | 4.965 | 4603278 |
| 1736293200 | 5.18 | 0.07 | 1.37 | 5.18 | 5.29 | 5.11 | 2234121 |
| 1736206800 | 5.11 | 0.01 | 0.20 | 5.2 | 5.26 | 5.085 | 1862777 |
| 1735947600 | 5.1 | -0.05 | -0.97 | 5.16 | 5.19 | 5.065 | 2727133 |
| 1735861200 | 5.15 | 0.07 | 1.38 | 5.17 | 5.24 | 5.1 | 4380857 |
| 1735688400 | 5.08 | 0.02 | 0.40 | 5.08 | 5.2 | 5.05 | 2358795 |
| 1735602000 | 5.0599999 | -0.06 | -1.17 | 5.055 | 5.11 | 4.945 | 2517683 |
| 1735342800 | 5.12 | 0.03 | 0.59 | 5.0599999 | 5.165 | 5.035 | 2233399 |
| 1735256400 | 5.09 | 0.1 | 2.00 | 4.98 | 5.1299 | 4.93 | 3301623 |
| 1735077840 | 4.99 | 0.01 | 0.20 | 4.99 | 5.015 | 4.93 | 840582 |
| 1734997200 | 4.98 | 0 | 0.00 | 4.96 | 5.03 | 4.84 | 2736163 |
| 1734738000 | 4.98 | 0.08 | 1.63 | 4.89 | 5.07 | 4.88 | 6724909 |
| 1734651600 | 4.9 | -0.1 | -2.00 | 4.9803 | 5.03 | 4.805 | 4708721 |
| 1734565200 | 5 | -0.45 | -8.26 | 5.48 | 5.48 | 4.99 | 4385405 |
| 1734478800 | 5.45 | -0.03 | -0.55 | 5.47 | 5.625 | 5.42 | 3858227 |
| 1734392400 | 5.48 | 0.37 | 7.24 | 5.415 | 5.545 | 5.22 | 6343833 |
| 1734133200 | 5.11 | -0.18 | -3.40 | 5.3183 | 5.34 | 5.09 | 2830832 |
| 1734046800 | 5.29 | -0.09 | -1.67 | 5.39 | 5.42 | 5.265 | 4024832 |
| 1733960400 | 5.38 | -0.07 | -1.28 | 5.5 | 5.5599999 | 5.375 | 4025574 |
| 1733874000 | 5.45 | -0.2 | -3.54 | 5.63 | 5.65 | 5.45 | 7729971 |
| 1733787600 | 5.65 | -0.07 | -1.22 | 5.7699999 | 5.855 | 5.625 | 8429379 |
| 1733528400 | 5.72 | 0.01 | 0.18 | 5.78 | 5.84 | 5.69 | 5145238 |
| 1733442000 | 5.71 | -0.04 | -0.70 | 5.83 | 5.84 | 5.695 | 8525365 |
| 1733355600 | 5.75 | 0.03 | 0.52 | 5.7 | 5.84 | 5.68 | 4130126 |
| 1733269200 | 5.72 | -0.1 | -1.72 | 5.78 | 5.8 | 5.68 | 4818375 |
| 1733182800 | 5.82 | 0.09 | 1.57 | 5.72 | 5.88 | 5.7006 | 6264105 |
| 1732917840 | 5.73 | -0.03 | -0.52 | 5.825 | 5.85 | 5.68 | 3818491 |
| 1732750800 | 5.76 | 0.18 | 3.23 | 5.65 | 5.8099999 | 5.65 | 5617724 |
| 1732664400 | 5.58 | -0.16 | -2.79 | 5.705 | 5.79 | 5.57 | 6751263 |
| 1732578000 | 5.74 | 0.49 | 9.33 | 5.64 | 5.82 | 5.63 | 9586001 |
| 1732318800 | 5.25 | 0.11 | 2.14 | 5.21 | 5.2699999 | 5.08 | 5278402 |
| 1732232400 | 5.14 | 0.05 | 0.98 | 5.045 | 5.26 | 5.035 | 7850180 |
| 1732146000 | 5.09 | 0.22 | 4.52 | 4.8756 | 5.22 | 4.86 | 8894772 |
| 1732059600 | 4.87 | 0.25 | 5.41 | 4.66 | 4.9 | 4.62 | 8519939 |
| 1731973200 | 4.62 | 0.29 | 6.70 | 4.3 | 4.62 | 4.3 | 13898334 |
| 1731714000 | 4.33 | -0.17 | -3.78 | 4.47 | 4.54 | 4.33 | 6285732 |
| 1731627600 | 4.5 | -0.25 | -5.26 | 4.7699999 | 4.78 | 4.45 | 7789384 |
| 1731541200 | 4.75 | 0.16 | 3.49 | 4.63 | 4.88 | 4.63 | 7343990 |
| 1731454800 | 4.59 | 0 | 0.00 | 4.55 | 4.7089 | 4.525 | 20132572 |
| 1731368400 | 4.59 | 0.02 | 0.44 | 4.57 | 4.66 | 4.43 | 8400417 |
| 1731109200 | 4.57 | -0.11 | -2.35 | 4.655 | 4.69 | 4.55 | 7499404 |
| 1731022800 | 4.68 | -0.12 | -2.50 | 4.88 | 4.88 | 4.625 | 17635015 |
| 1730936400 | 4.8 | -1.79 | -27.16 | 5 | 5.43 | 4.57 | 27308177 |
| 1730850000 | 6.59 | 0.14 | 2.17 | 6.41 | 6.6 | 6.41 | 4424842 |
| 1730763600 | 6.45 | -0.16 | -2.42 | 6.62 | 6.695 | 6.45 | 2866140 |
| 1730500800 | 6.61 | 0.01 | 0.15 | 6.66 | 6.71 | 6.58 | 3643988 |
| 1730414400 | 6.6 | 0.07 | 1.07 | 6.59 | 6.69 | 6.54 | 3240718 |
| 1730328000 | 6.53 | 0 | 0.00 | 6.53 | 6.65 | 6.53 | 1974970 |
| 1730241600 | 6.53 | -0.01 | -0.15 | 6.47 | 6.59 | 6.41 | 2427397 |
| 1730155200 | 6.54 | 0.11 | 1.71 | 6.51 | 6.665 | 6.48 | 2143917 |
| 1729896000 | 6.43 | -0.04 | -0.62 | 6.51 | 6.525 | 6.365 | 1767762 |
| 1729809600 | 6.47 | -0.06 | -0.92 | 6.59 | 6.6 | 6.46 | 1998427 |
| 1729723200 | 6.53 | -0.11 | -1.66 | 6.61 | 6.635 | 6.44 | 1915339 |
| 1729636800 | 6.64 | 0 | 0.00 | 6.61 | 6.67 | 6.46 | 3010039 |
| 1729550400 | 6.64 | -0.06 | -0.90 | 6.65 | 6.78 | 6.57 | 2765194 |
| 1729291200 | 6.7 | 0 | 0.00 | 6.71 | 6.74 | 6.6449999 | 1803539 |
| 1729204800 | 6.7 | -0.01 | -0.15 | 6.75 | 6.78 | 6.61 | 2782851 |
| 1729118400 | 6.71 | -0.04 | -0.59 | 6.76 | 6.82 | 6.65 | 2241976 |
| 1729032000 | 6.75 | -0.08 | -1.17 | 6.83 | 7.02 | 6.73 | 4291061 |
| 1728945600 | 6.83 | 0.06 | 0.89 | 6.76 | 6.83 | 6.67 | 2487782 |
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
