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 | -0.15 | -2.65486725664 | 5.65 | 5.77 | 5.5 | 14530 | 5.68178712 | CS |
| 4 | 0.32 | 6.17760617761 | 5.18 | 6.05 | 5.0774 | 40608 | 5.58539667 | CS |
| 12 | -0.47 | -7.87269681742 | 5.97 | 6.05 | 4.76 | 33511 | 5.39628318 | CS |
| 26 | -0.34 | -5.82191780822 | 5.84 | 6.44 | 4.76 | 29922 | 5.62252545 | CS |
| 52 | 0.35 | 6.79611650485 | 5.15 | 6.92 | 4.64 | 46115 | 5.60065742 | CS |
| 156 | -0.03 | -0.542495479204 | 5.53 | 6.92 | 3.68 | 60627 | 4.67851478 | CS |
| 260 | 1.96 | 55.3672316384 | 3.54 | 49 | 3.41 | 939023 | 13.1979584 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 5.5 | -0.1 | -1.79 | 5.58 | 5.61 | 5.5 | 16966 |
| 1737070200 | 5.6 | -0 | -0.09 | 5.6 | 5.6 | 5.5 | 12055 |
| 1736983800 | 5.6048 | -0.09 | -1.50 | 5.63 | 5.71 | 5.59 | 5596 |
| 1736897400 | 5.69 | 0.06 | 1.07 | 5.71 | 5.71 | 5.5599999 | 12018 |
| 1736811000 | 5.63 | -0.14 | -2.43 | 5.69 | 5.73 | 5.5747 | 17666 |
| 1736551800 | 5.7699999 | 0.1 | 1.76 | 5.65 | 5.7699999 | 5.55 | 25066 |
| 1736379000 | 5.67 | -0.12 | -2.07 | 5.79 | 5.88 | 5.67 | 26602 |
| 1736292600 | 5.79 | -0.13 | -2.20 | 6.05 | 6.05 | 5.65 | 78448 |
| 1736206200 | 5.92 | 0.26 | 4.59 | 5.65 | 5.99 | 5.6 | 129349 |
| 1735947000 | 5.66 | 0.28 | 5.20 | 5.42 | 5.92 | 5.42 | 108993 |
| 1735860600 | 5.38 | 0.09 | 1.70 | 5.41 | 5.43 | 5.2811 | 25689 |
| 1735687800 | 5.29 | -0.07 | -1.31 | 5.38 | 5.4219 | 5.2175 | 49974 |
| 1735601400 | 5.36 | 0.11 | 2.10 | 5.13 | 5.45 | 5.13 | 43879 |
| 1735342200 | 5.25 | 0.15 | 2.94 | 5.1 | 5.25 | 5.1 | 39836 |
| 1735255800 | 5.1 | -0.18 | -3.41 | 5.28 | 5.28 | 5.0774 | 16853 |
| 1735077840 | 5.28 | 0.01 | 0.19 | 5.29 | 5.35 | 5.1901 | 15492 |
| 1734996600 | 5.2699999 | -0.1 | -1.86 | 5.4 | 5.41 | 5.18 | 28562 |
| 1734737400 | 5.37 | 0.16 | 3.07 | 5.18 | 5.38 | 5.1214 | 53520 |
| 1734651000 | 5.21 | 0.19 | 3.78 | 5.4 | 5.4 | 5.03 | 38272 |
| 1734564600 | 5.0199999 | -0.12 | -2.33 | 5.11 | 5.3299 | 5.0199999 | 62436 |
| 1734478200 | 5.14 | -0.1 | -1.91 | 5.2 | 5.2699999 | 5.0599999 | 29853 |
| 1734391800 | 5.24 | -0.01 | -0.19 | 5.18 | 5.2924 | 5.138 | 18570 |
| 1734132600 | 5.25 | -0.03 | -0.57 | 5.33 | 5.33 | 5.15 | 34846 |
| 1734046200 | 5.28 | 0.01 | 0.19 | 5.24 | 5.32 | 5.18 | 36766 |
| 1733959800 | 5.2699999 | -0.11 | -2.04 | 5.36 | 5.36 | 5.2341 | 15291 |
| 1733873400 | 5.38 | 0.01 | 0.19 | 5.28 | 5.4 | 5.2 | 19131 |
| 1733787000 | 5.37 | -0.01 | -0.19 | 5.32 | 5.4 | 5.17 | 31041 |
| 1733527800 | 5.38 | 0.38 | 7.60 | 5.0199999 | 5.38 | 5.005 | 58483 |
| 1733441400 | 5 | -0.11 | -2.15 | 5.14 | 5.14 | 4.96 | 42621 |
| 1733355000 | 5.11 | -0.11 | -2.11 | 5.26 | 5.26 | 5.1 | 14433 |
| 1733268600 | 5.22 | 0.45 | 9.43 | 5.0199999 | 5.28 | 5.0199999 | 65750 |
| 1733182200 | 4.7699999 | -0.53 | -10.00 | 5.33 | 5.4548 | 4.76 | 132981 |
| 1732917840 | 5.3 | -0.04 | -0.75 | 5.28 | 5.3652 | 5.2196999 | 9355 |
| 1732750200 | 5.34 | -0.09 | -1.66 | 5.43 | 5.45 | 5.34 | 19690 |
| 1732663800 | 5.43 | -0.01 | -0.18 | 5.39 | 5.4626 | 5.29 | 11186 |
| 1732577400 | 5.44 | 0.03 | 0.55 | 5.4 | 5.4699 | 5.3099999 | 19704 |
| 1732318200 | 5.41 | 0.03 | 0.56 | 5.37 | 5.46 | 5.3147 | 23603 |
| 1732231800 | 5.38 | 0.14 | 2.67 | 5.24 | 5.4499 | 5.18 | 21881 |
| 1732145400 | 5.24 | -0.11 | -2.06 | 5.35 | 5.3949999 | 5.24 | 19581 |
| 1732059000 | 5.35 | 0.09 | 1.71 | 5.18 | 5.4 | 5.18 | 39957 |
| 1731972600 | 5.26 | 0.03 | 0.57 | 5.21 | 5.4 | 5.2 | 27185 |
| 1731713400 | 5.23 | -0.06 | -1.13 | 5.24 | 5.3299 | 5.2098 | 17496 |
| 1731627000 | 5.29 | 0.03 | 0.57 | 5.3099999 | 5.32 | 5.22 | 19351 |
| 1731540600 | 5.26 | 0.01 | 0.19 | 5.25 | 5.3598 | 5.21 | 31323 |
| 1731454200 | 5.25 | -0.09 | -1.69 | 5.37 | 5.3973 | 5.2 | 30171 |
| 1731367800 | 5.34 | -0.28 | -4.98 | 5.4 | 5.5199999 | 5.34 | 54264 |
| 1731108600 | 5.62 | -0.03 | -0.53 | 5.63 | 5.66 | 5.51 | 17959 |
| 1731022200 | 5.65 | -0.12 | -2.08 | 5.73 | 5.7899 | 5.62 | 17606 |
| 1730935800 | 5.7699999 | 0.16 | 2.85 | 5.72 | 5.7699999 | 5.605 | 15679 |
| 1730849400 | 5.61 | -0.06 | -1.06 | 5.6 | 5.7507 | 5.6 | 14631 |
| 1730763000 | 5.67 | 0.16 | 2.90 | 5.4 | 5.75 | 5.4 | 37912 |
| 1730500200 | 5.51 | -0.08 | -1.43 | 5.62 | 5.68 | 5.48 | 15988 |
| 1730413800 | 5.59 | 0.02 | 0.36 | 5.55 | 5.62 | 5.4489 | 25475 |
| 1730327400 | 5.57 | -0.1 | -1.76 | 5.63 | 5.68 | 5.55 | 9029 |
| 1730241000 | 5.67 | -0.06 | -1.05 | 5.71 | 5.71 | 5.61 | 20272 |
| 1730154600 | 5.73 | -0.2 | -3.37 | 5.9 | 6 | 5.66 | 36540 |
| 1729895400 | 5.93 | -0.07 | -1.17 | 5.97 | 6 | 5.86475 | 22335 |
| 1729809000 | 6 | -0.01 | -0.17 | 6 | 6 | 5.89 | 20421 |
| 1729722600 | 6.01 | 0.04 | 0.67 | 5.93 | 6.01 | 5.8701 | 21585 |
| 1729636200 | 5.97 | 0.09 | 1.53 | 5.93 | 5.9898999 | 5.89 | 14674 |
| 1729549800 | 5.88 | -0.06 | -1.01 | 5.9 | 5.99 | 5.8491 | 28516 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
