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 | -0.385 | -7.41811175337 | 5.19 | 5.25 | 4.62 | 1293359 | 4.85327908 | CS |
| 4 | -0.755 | -13.5791366906 | 5.56 | 5.88 | 4.62 | 1073495 | 5.15493639 | CS |
| 12 | -0.915 | -15.9965034965 | 5.72 | 6.45 | 4.62 | 903121 | 5.56163755 | CS |
| 26 | -1.135 | -19.1077441077 | 5.94 | 7.43 | 4.62 | 917207 | 6.00773419 | CS |
| 52 | 0.335 | 7.49440715884 | 4.47 | 7.505 | 4.03 | 972608 | 5.84662711 | CS |
| 156 | 1.655 | 52.5396825397 | 3.15 | 8.77 | 2.88 | 1329630 | 5.34416102 | CS |
| 260 | 2.805 | 140.25 | 2 | 8.77 | 0.7 | 930742 | 4.86070389 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733787600 | 4.83 | 0.02 | 0.42 | 4.93 | 4.97 | 4.8 | 933014 |
| 1733528400 | 4.8099999 | -0.01 | -0.21 | 4.8099999 | 4.82 | 4.62 | 1413208 |
| 1733442000 | 4.82 | 0 | 0.00 | 4.83 | 4.905 | 4.79 | 1216480 |
| 1733355600 | 4.82 | -0.19 | -3.79 | 5 | 5.01 | 4.755 | 1746139 |
| 1733269200 | 5.01 | -0.14 | -2.72 | 5.19 | 5.25 | 4.96 | 1157952 |
| 1733182800 | 5.15 | 0.03 | 0.59 | 5.11 | 5.18 | 5.03 | 973458 |
| 1732917840 | 5.12 | 0.01 | 0.20 | 5.12 | 5.19 | 5.09 | 361429 |
| 1732750800 | 5.11 | -0.01 | -0.20 | 5.13 | 5.26 | 5.0900999 | 698969 |
| 1732664400 | 5.12 | -0.11 | -2.10 | 5.26 | 5.2699999 | 5.1 | 872273 |
| 1732578000 | 5.23 | -0.18 | -3.33 | 5.42 | 5.47 | 5.22 | 1087884 |
| 1732318800 | 5.41 | 0 | 0.00 | 5.34 | 5.41 | 5.24 | 1356224 |
| 1732232400 | 5.41 | 0.11 | 2.08 | 5.33 | 5.46 | 5.28 | 998264 |
| 1732146000 | 5.3 | -0.04 | -0.75 | 5.32 | 5.34 | 5.18 | 1100841 |
| 1732059600 | 5.34 | -0.03 | -0.56 | 5.28 | 5.34 | 5.205 | 819972 |
| 1731973200 | 5.37 | 0.11 | 2.09 | 5.32 | 5.42 | 5.32 | 1022360 |
| 1731714000 | 5.26 | -0.04 | -0.75 | 5.35 | 5.475 | 5.25 | 888765 |
| 1731627600 | 5.3 | 0 | 0.00 | 5.38 | 5.455 | 5.23 | 1123903 |
| 1731541200 | 5.3 | -0.13 | -2.39 | 5.4 | 5.4454 | 5.19 | 1245968 |
| 1731454800 | 5.43 | -0.1 | -1.81 | 5.5599999 | 5.88 | 5.39 | 1379303 |
| 1731368400 | 5.53 | -0.08 | -1.43 | 5.6 | 5.62 | 5.5199999 | 815960 |
| 1731109200 | 5.61 | 0.01 | 0.18 | 5.5599999 | 5.62 | 5.53 | 822594 |
| 1731022800 | 5.6 | -0.06 | -1.06 | 5.66 | 5.695 | 5.5599999 | 735882 |
| 1730936400 | 5.66 | 0.26 | 4.81 | 5.62 | 5.73 | 5.4901 | 1035441 |
| 1730850000 | 5.4 | 0.03 | 0.56 | 5.37 | 5.43 | 5.3099999 | 727479 |
| 1730763600 | 5.37 | 0.13 | 2.48 | 5.2699999 | 5.46 | 5.24 | 600042 |
| 1730500800 | 5.24 | -0.1 | -1.87 | 5.41 | 5.44 | 5.205 | 637358 |
| 1730414400 | 5.34 | -0.01 | -0.19 | 5.37 | 5.44 | 5.275 | 600011 |
| 1730328000 | 5.35 | 0.05 | 0.94 | 5.33 | 5.42 | 5.3083 | 642324 |
| 1730241600 | 5.3 | -0.1 | -1.85 | 5.35 | 5.399 | 5.26 | 669894 |
| 1730155200 | 5.4 | -0.16 | -2.88 | 5.41 | 5.44 | 5.3099999 | 813837 |
| 1729896000 | 5.5599999 | -0.2 | -3.47 | 5.78 | 5.78 | 5.505 | 916374 |
| 1729809600 | 5.76 | 0 | 0.00 | 5.76 | 5.82 | 5.66 | 563261 |
| 1729723200 | 5.76 | -0.14 | -2.37 | 5.86 | 5.89 | 5.6608 | 678102 |
| 1729636800 | 5.9 | 0 | 0.00 | 5.94 | 6.03 | 5.855 | 555521 |
| 1729550400 | 5.9 | -0.12 | -1.99 | 6.08 | 6.08 | 5.88 | 705750 |
| 1729291200 | 6.0199999 | -0.01 | -0.17 | 6.0199999 | 6.03 | 5.921 | 810834 |
| 1729204800 | 6.03 | 0.1 | 1.69 | 5.93 | 6.08 | 5.9101 | 571238 |
| 1729118400 | 5.93 | 0.15 | 2.60 | 5.83 | 5.97 | 5.8 | 791183 |
| 1729032000 | 5.78 | -0.25 | -4.15 | 5.96 | 5.96 | 5.7101 | 887236 |
| 1728945600 | 6.03 | -0.23 | -3.67 | 6.17 | 6.205 | 6.0199999 | 494378 |
| 1728686400 | 6.26 | 0.07 | 1.13 | 6.15 | 6.2999 | 6.15 | 709876 |
| 1728600000 | 6.19 | 0.11 | 1.81 | 6.09 | 6.2 | 6.0199999 | 533677 |
| 1728513600 | 6.08 | -0.14 | -2.25 | 6.14 | 6.1933 | 6.075 | 557002 |
| 1728427200 | 6.22 | -0.16 | -2.51 | 6.24 | 6.2699999 | 6.0422 | 858534 |
| 1728340800 | 6.38 | 0.06 | 0.95 | 6.4 | 6.45 | 6.33 | 807382 |
| 1728081600 | 6.32 | 0.04 | 0.64 | 6.36 | 6.38 | 6.2133 | 832600 |
| 1727995200 | 6.28 | 0.27 | 4.49 | 6.0199999 | 6.295 | 5.96 | 961734 |
| 1727908800 | 6.01 | 0.11 | 1.86 | 6.05 | 6.1 | 5.97 | 851633 |
| 1727822400 | 5.9 | 0.16 | 2.79 | 5.67 | 5.98 | 5.64 | 907754 |
| 1727736000 | 5.74 | 0.05 | 0.88 | 5.69 | 5.766 | 5.63 | 807184 |
| 1727476800 | 5.69 | 0.17 | 3.08 | 5.57 | 5.71 | 5.57 | 664687 |
| 1727390400 | 5.5199999 | -0.16 | -2.82 | 5.53 | 5.65 | 5.475 | 996024 |
| 1727304000 | 5.68 | -0.29 | -4.86 | 5.94 | 5.96 | 5.65 | 900637 |
| 1727217600 | 5.97 | 0.1 | 1.70 | 5.92 | 6.01 | 5.82 | 936691 |
| 1727131200 | 5.87 | 0 | 0.00 | 5.91 | 6.05 | 5.83 | 873432 |
| 1726872000 | 5.87 | -0.15 | -2.49 | 5.98 | 5.98 | 5.83 | 2665307 |
| 1726785600 | 6.0199999 | 0.24 | 4.15 | 5.95 | 6.045 | 5.88 | 1165407 |
| 1726699200 | 5.78 | -0.1 | -1.70 | 5.89 | 5.97 | 5.78 | 900891 |
| 1726612800 | 5.88 | 0.16 | 2.80 | 5.72 | 5.9 | 5.705 | 882562 |
| 1726526400 | 5.72 | 0.13 | 2.33 | 5.64 | 5.73 | 5.58 | 643327 |
| 1726267200 | 5.59 | 0.13 | 2.38 | 5.53 | 5.65 | 5.53 | 616278 |
| 1726180800 | 5.46 | 0.09 | 1.68 | 5.4 | 5.51 | 5.35 | 1028475 |
| 1726094400 | 5.37 | -0.03 | -0.56 | 5.42 | 5.47 | 5.33 | 1076988 |
| 1726008000 | 5.4 | -0.22 | -3.91 | 5.61 | 5.61 | 5.33 | 1092306 |
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
