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 | -0.1128 | -2.19029126214 | 5.15 | 5.15 | 4.97 | 11856 | 5.02686846 | SP |
| 4 | 0.2072 | 4.28985507246 | 4.83 | 5.15 | 4.7 | 16266 | 4.95231126 | SP |
| 12 | -0.4028 | -7.40441176471 | 5.44 | 5.65 | 4.7 | 19475 | 5.13060233 | SP |
| 26 | -0.9028 | -15.1986531987 | 5.94 | 6.4999 | 4.7 | 21420 | 5.52569971 | SP |
| 52 | -0.5928 | -10.5293072824 | 5.63 | 7.47 | 4.7 | 20922 | 5.78345359 | SP |
| 156 | -7.0628 | -58.3702479339 | 12.1 | 12.24 | 4.7 | 11680 | 6.49145216 | SP |
| 260 | -8.8428 | -63.7089337176 | 13.88 | 29 | 4.7 | 13944 | 11.47557564 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 5.0372 | -0 | -0.06 | 4.98 | 5.051 | 4.98 | 4536 |
| 1739316600 | 5.04 | -0.01 | -0.20 | 5.0499 | 5.07 | 4.97 | 24385 |
| 1739230200 | 5.0499 | 0.06 | 1.29 | 5.03 | 5.0499 | 4.9898999 | 3572 |
| 1738971000 | 4.9855 | -0.11 | -2.25 | 5.1 | 5.1 | 4.9855 | 21034 |
| 1738884600 | 5.1 | 0 | 0.10 | 5.15 | 5.15 | 5.08 | 5754 |
| 1738798200 | 5.095 | 0.11 | 2.31 | 4.94 | 5.13 | 4.94 | 10196 |
| 1738711800 | 4.9801 | 0.12 | 2.37 | 4.88 | 5 | 4.88 | 9571 |
| 1738625400 | 4.865 | -0.08 | -1.52 | 4.89 | 4.89 | 4.836 | 12255 |
| 1738366200 | 4.94 | -0.07 | -1.40 | 4.99 | 5 | 4.9 | 8207 |
| 1738279800 | 5.01 | 0.08 | 1.62 | 4.99 | 5.0253 | 4.88 | 26280 |
| 1738193400 | 4.93 | -0.02 | -0.40 | 4.92 | 5.0099 | 4.92 | 7055 |
| 1738107000 | 4.95 | 0.01 | 0.20 | 4.9 | 4.99 | 4.9 | 5579 |
| 1738020600 | 4.94 | -0.02 | -0.40 | 4.89 | 5.01 | 4.89 | 65756 |
| 1737761400 | 4.96 | 0.1 | 2.09 | 4.92 | 4.98 | 4.88 | 16446 |
| 1737675000 | 4.8585 | 0 | 0.00 | 4.8585 | 4.8585 | 4.8585 | 0 |
| 1737588600 | 4.8585 | -0.05 | -1.05 | 4.91 | 4.91 | 4.84 | 24155 |
| 1737502200 | 4.91 | 0.02 | 0.41 | 4.89 | 4.9483 | 4.89 | 15553 |
| 1737156600 | 4.89 | 0.04 | 0.78 | 4.7 | 4.9 | 4.7 | 14408 |
| 1737070200 | 4.852 | -0.01 | -0.11 | 4.83 | 4.855 | 4.83 | 18048 |
| 1736983800 | 4.8571 | 0.02 | 0.35 | 4.86 | 4.9 | 4.83 | 37154 |
| 1736897400 | 4.84 | -0.1 | -2.02 | 4.92 | 4.94 | 4.84 | 13675 |
| 1736811000 | 4.94 | -0.01 | -0.20 | 4.96 | 4.96 | 4.87 | 25296 |
| 1736551800 | 4.9499 | -0.08 | -1.65 | 5 | 5 | 4.92 | 16588 |
| 1736379000 | 5.0331 | -0.09 | -1.75 | 5.1 | 5.1001 | 5 | 25645 |
| 1736292600 | 5.1224999 | -0.07 | -1.30 | 5.15 | 5.209 | 5.11 | 21694 |
| 1736206200 | 5.19 | -0.04 | -0.72 | 5.2278 | 5.29 | 5.13 | 19973 |
| 1735947000 | 5.2278 | 0.13 | 2.51 | 5.23 | 5.25 | 5.22 | 8377 |
| 1735860600 | 5.1 | -0.03 | -0.62 | 5.12 | 5.29 | 5.1 | 13593 |
| 1735687800 | 5.1318 | 0.06 | 1.22 | 5.01 | 5.14 | 5.01 | 15667 |
| 1735601400 | 5.0699 | -0 | -0.00 | 5 | 5.08 | 4.95 | 95434 |
| 1735342200 | 5.07 | -0.09 | -1.71 | 5.18 | 5.18 | 5.04 | 18860 |
| 1735255800 | 5.158 | 0.01 | 0.16 | 5.1 | 5.16 | 5.1 | 2424 |
| 1735077840 | 5.15 | -0.01 | -0.19 | 5.18 | 5.18 | 5.13 | 6013 |
| 1734996600 | 5.16 | 0.02 | 0.31 | 5.13 | 5.19 | 5.0801 | 13464 |
| 1734737400 | 5.1443 | -0.09 | -1.64 | 5.04 | 5.22 | 5.04 | 4944 |
| 1734651000 | 5.23 | 0.14 | 2.75 | 5.18 | 5.29 | 5.17 | 65914 |
| 1734564600 | 5.09 | -0.03 | -0.59 | 5.08 | 5.4 | 5.08 | 13777 |
| 1734478200 | 5.12 | 0.03 | 0.59 | 5.09 | 5.12 | 5.0199999 | 26175 |
| 1734391800 | 5.09 | -0.07 | -1.36 | 5.16 | 5.19 | 5.08 | 21030 |
| 1734132600 | 5.16 | -0.02 | -0.39 | 5.16 | 5.18 | 5.13 | 4885 |
| 1734046200 | 5.18 | -0.08 | -1.59 | 5.24 | 5.25 | 5.15 | 61061 |
| 1733959800 | 5.2634999 | -0.11 | -1.98 | 5.38 | 5.38 | 5.2634999 | 22761 |
| 1733873400 | 5.37 | -0.03 | -0.56 | 5.38 | 5.5 | 5.37 | 6198 |
| 1733787000 | 5.4 | -0.03 | -0.46 | 5.48 | 5.55 | 5.4 | 9346 |
| 1733527800 | 5.425 | 0.01 | 0.28 | 5.49 | 5.61 | 5.4004 | 9853 |
| 1733441400 | 5.41 | -0.03 | -0.55 | 5.43 | 5.5 | 5.41 | 17604 |
| 1733355000 | 5.44 | -0.17 | -3.03 | 5.55 | 5.55 | 5.4322 | 10610 |
| 1733268600 | 5.61 | 0.03 | 0.54 | 5.6 | 5.63 | 5.5101 | 24587 |
| 1733182200 | 5.58 | 0.02 | 0.36 | 5.5199999 | 5.6 | 5.5 | 18511 |
| 1732917840 | 5.5599999 | 0.05 | 0.92 | 5.49 | 5.58 | 5.49 | 6863 |
| 1732750200 | 5.5094 | 0.01 | 0.17 | 5.55 | 5.65 | 5.48 | 5352 |
| 1732663800 | 5.5 | 0.04 | 0.73 | 5.46 | 5.57 | 5.43 | 28843 |
| 1732577400 | 5.46 | 0.09 | 1.68 | 5.41 | 5.5599999 | 5.3918 | 28604 |
| 1732318200 | 5.37 | -0.07 | -1.29 | 5.49 | 5.49 | 5.3301 | 22338 |
| 1732231800 | 5.44 | -0.03 | -0.55 | 5.44 | 5.595 | 5.42 | 15725 |
| 1732145400 | 5.47 | -0.03 | -0.55 | 5.5 | 5.575 | 5.46 | 8105 |
| 1732059000 | 5.5 | -0.1 | -1.79 | 5.45 | 5.6 | 5.45 | 68453 |
| 1731972600 | 5.6 | 0.05 | 0.90 | 5.5599999 | 5.7 | 5.5049 | 9795 |
| 1731713400 | 5.55 | 0.11 | 2.02 | 5.42 | 5.8 | 5.42 | 12312 |
| 1731627000 | 5.44 | -0.17 | -3.03 | 5.41 | 5.67 | 5.41 | 22813 |
| 1731540600 | 5.61 | 0.15 | 2.73 | 5.46 | 5.61 | 5.4 | 40904 |
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
