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 | -1.15 | -20.2464788732 | 5.68 | 5.68 | 4.27 | 986095 | 4.80470494 | CS |
| 4 | -0.87 | -16.1111111111 | 5.4 | 6.53 | 4.27 | 1107729 | 5.52835099 | CS |
| 12 | 0.19 | 4.37788018433 | 4.34 | 7.75 | 3.92 | 1055303 | 5.61122324 | CS |
| 26 | 0.53 | 13.25 | 4 | 7.75 | 3.49 | 815183 | 5.18004833 | CS |
| 52 | -2.67 | -37.0833333333 | 7.2 | 7.75 | 3 | 742067 | 5.00336677 | CS |
| 156 | 0.6 | 15.2671755725 | 3.93 | 9.7 | 1.01 | 773035 | 3.97410538 | CS |
| 260 | 4.43 | 4430 | 0.1 | 9.7 | 0.09 | 1942280 | 2.76137983 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 4.53 | 0.18 | 4.14 | 4.47 | 4.53 | 4.32 | 749310 |
| 1734993600 | 4.35 | -0.1 | -2.25 | 4.5199999 | 4.5199999 | 4.2699999 | 628495 |
| 1734734400 | 4.45 | -0.05 | -1.11 | 4.5 | 4.63 | 4.39 | 779408 |
| 1734648000 | 4.5 | -0.48 | -9.64 | 5.05 | 5.0599999 | 4.5 | 1134575 |
| 1734561600 | 4.98 | -0.51 | -9.29 | 5.38 | 5.58 | 4.87 | 1428496 |
| 1734475200 | 5.49 | -0.08 | -1.44 | 5.68 | 5.68 | 5.32 | 959502 |
| 1734388800 | 5.57 | 0.11 | 2.01 | 5.6 | 5.9 | 5.42 | 1919657 |
| 1734129600 | 5.46 | -0.02 | -0.36 | 5.5 | 5.59 | 5.38 | 548980 |
| 1734043200 | 5.48 | -0.12 | -2.14 | 5.75 | 6 | 5.46 | 1230908 |
| 1733956800 | 5.6 | 0.01 | 0.18 | 5.7 | 5.8 | 5.43 | 734437 |
| 1733870400 | 5.59 | -0.12 | -2.10 | 5.86 | 5.86 | 5.5 | 594329 |
| 1733784000 | 5.71 | -0.43 | -7.00 | 6.14 | 6.24 | 5.67 | 1388721 |
| 1733524800 | 6.14 | 0.39 | 6.78 | 5.89 | 6.35 | 5.89 | 2107951 |
| 1733438400 | 5.75 | -0.34 | -5.58 | 6.45 | 6.53 | 5.75 | 1993927 |
| 1733352000 | 6.09 | 0.29 | 5.00 | 5.75 | 6.17 | 5.71 | 1585538 |
| 1733265600 | 5.8 | 0.07 | 1.22 | 5.65 | 5.82 | 5.53 | 710891 |
| 1733179200 | 5.73 | -0.07 | -1.21 | 5.82 | 5.93 | 5.58 | 814951 |
| 1732920000 | 5.8 | 0.1 | 1.75 | 5.85 | 6.15 | 5.71 | 1176254 |
| 1732833600 | 5.7 | 0.01 | 0.18 | 5.74 | 5.74 | 5.62 | 286632 |
| 1732747200 | 5.69 | 0.49 | 9.42 | 5.36 | 5.73 | 5.23 | 1214712 |
| 1732660800 | 5.2 | -0.31 | -5.63 | 5.4 | 5.5599999 | 5.14 | 916217 |
| 1732574400 | 5.51 | -0.23 | -4.01 | 5.74 | 5.82 | 5.41 | 940654 |
| 1732315200 | 5.74 | 0.1 | 1.77 | 5.5 | 5.87 | 5.35 | 1258722 |
| 1732228800 | 5.64 | -0.14 | -2.42 | 6.05 | 6.2 | 5.47 | 1473821 |
| 1732142400 | 5.78 | -0.22 | -3.67 | 6.19 | 6.4 | 5.74 | 1259757 |
| 1732056000 | 6 | 0 | 0.00 | 6.1 | 6.16 | 5.9 | 937102 |
| 1731969600 | 6 | -0.23 | -3.69 | 6.28 | 6.5199999 | 5.88 | 958731 |
| 1731710400 | 6.23 | 0.2 | 3.32 | 6.08 | 6.28 | 5.94 | 789989 |
| 1731624000 | 6.03 | -0.54 | -8.22 | 6.75 | 6.84 | 5.95 | 1129600 |
| 1731537600 | 6.57 | -0.78 | -10.61 | 7.35 | 7.75 | 6.49 | 2259405 |
| 1731451200 | 7.35 | 0 | 0.00 | 7.04 | 7.37 | 6.9 | 1483444 |
| 1731364800 | 7.35 | 0.96 | 15.02 | 7 | 7.59 | 6.88 | 2612959 |
| 1731105600 | 6.39 | 0.11 | 1.75 | 6.34 | 6.58 | 6.14 | 2444214 |
| 1731019200 | 6.28 | 0.61 | 10.76 | 5.5199999 | 6.34 | 5.5199999 | 1922696 |
| 1730932800 | 5.67 | 0.61 | 12.06 | 5.9 | 5.9 | 5.44 | 1665682 |
| 1730846400 | 5.0599999 | 0.32 | 6.75 | 4.86 | 5.17 | 4.8099999 | 845052 |
| 1730760000 | 4.74 | -0.22 | -4.44 | 4.9 | 4.9 | 4.7 | 538075 |
| 1730497200 | 4.96 | -0.15 | -2.94 | 5.28 | 5.36 | 4.89 | 655563 |
| 1730410800 | 5.11 | -0.82 | -13.83 | 5.8 | 5.9 | 5.1 | 1165405 |
| 1730324400 | 5.93 | 0.05 | 0.85 | 5.75 | 6.18 | 5.64 | 1331415 |
| 1730238000 | 5.88 | 0.18 | 3.16 | 5.95 | 6.12 | 5.8099999 | 1283799 |
| 1730151600 | 5.7 | 0.68 | 13.55 | 5.26 | 5.71 | 5.21 | 985875 |
| 1729892400 | 5.0199999 | -0.21 | -4.02 | 5.28 | 5.37 | 5.0199999 | 587187 |
| 1729806000 | 5.23 | 0.26 | 5.23 | 5.17 | 5.35 | 5.0199999 | 841781 |
| 1729719600 | 4.97 | -0.37 | -6.93 | 5.21 | 5.2699999 | 4.89 | 783234 |
| 1729633200 | 5.34 | 0.1 | 1.91 | 5.1 | 5.37 | 5.1 | 577990 |
| 1729546800 | 5.24 | 0.03 | 0.58 | 5.15 | 5.32 | 4.88 | 910720 |
| 1729287600 | 5.21 | 0.66 | 14.51 | 4.7 | 5.2699999 | 4.65 | 1259465 |
| 1729201200 | 4.55 | -0.22 | -4.61 | 4.72 | 4.72 | 4.53 | 558399 |
| 1729114800 | 4.7699999 | 0.17 | 3.70 | 4.7 | 4.8 | 4.58 | 618646 |
| 1729028400 | 4.6 | 0.26 | 5.99 | 4.46 | 4.7 | 4.43 | 936258 |
| 1728682800 | 4.34 | 0.28 | 6.90 | 4.1 | 4.34 | 4.09 | 740834 |
| 1728596400 | 4.0599999 | -0.04 | -0.98 | 4.03 | 4.0599999 | 3.92 | 378626 |
| 1728510000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1728423600 | 4.1 | -0.09 | -2.15 | 4.16 | 4.23 | 4.07 | 485006 |
| 1728337200 | 4.19 | -0.08 | -1.87 | 4.33 | 4.47 | 4.14 | 701208 |
| 1728078000 | 4.2699999 | 0.07 | 1.67 | 4.3 | 4.39 | 4.2 | 612218 |
| 1727991600 | 4.2 | 0.02 | 0.48 | 4.1 | 4.21 | 4.07 | 202129 |
| 1727905200 | 4.18 | 0.18 | 4.50 | 4 | 4.26 | 3.93 | 592174 |
| 1727818800 | 4 | -0.5 | -11.11 | 4.34 | 4.34 | 3.99 | 836670 |
| 1727732400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1727473200 | 4.5 | -0.1 | -2.17 | 4.65 | 4.7 | 4.5 | 370372 |
| 1727386800 | 4.6 | 0.23 | 5.26 | 4.54 | 4.73 | 4.48 | 735039 |
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
