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 | 0.13 | 2.47619047619 | 5.25 | 5.39 | 5.18 | 33676 | 5.27781623 | DE |
| 4 | 0.31 | 6.11439842209 | 5.07 | 5.77 | 4.92 | 133003 | 5.46458045 | DE |
| 12 | 1.08 | 25.1162790698 | 4.3 | 5.77 | 4.01 | 118892 | 4.8475991 | DE |
| 26 | 0.98 | 22.2727272727 | 4.4 | 5.77 | 3.63 | 117245 | 4.45868163 | DE |
| 52 | -0.04 | -0.738007380074 | 5.42 | 5.78 | 3.63 | 108984 | 4.63766926 | DE |
| 156 | -7.37 | -57.8039215686 | 12.75 | 13.87 | 2.51 | 161444 | 5.14932064 | DE |
| 260 | 1.76 | 48.6187845304 | 3.62 | 15.08 | 2.04 | 224684 | 6.16453745 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735276500 | 5.26 | -0.08 | -1.50 | 5.37 | 5.37 | 5.22 | 44842 |
| 1735014060 | 5.34 | 0.08 | 1.52 | 5.25 | 5.34 | 5.25 | 22499 |
| 1734930900 | 5.26 | -0.02 | -0.38 | 5.25 | 5.32 | 5.18 | 33686 |
| 1734671700 | 5.28 | 0.04 | 0.76 | 5.21 | 5.28 | 5.04 | 190670 |
| 1734585300 | 5.24 | -0.15 | -2.78 | 5.32 | 5.32 | 5.11 | 56904 |
| 1734498900 | 5.39 | -0.04 | -0.74 | 5.4 | 5.43 | 5.33 | 54228 |
| 1734412500 | 5.43 | -0.11 | -1.99 | 5.34 | 5.49 | 5.335 | 82349 |
| 1734326100 | 5.54 | -0.06 | -1.07 | 5.51 | 5.64 | 5.39 | 65315 |
| 1734066900 | 5.6 | -0.03 | -0.53 | 5.66 | 5.67 | 5.55 | 76866 |
| 1733980500 | 5.63 | 0.04 | 0.72 | 5.58 | 5.68 | 5.58 | 86433 |
| 1733894100 | 5.59 | 0.04 | 0.81 | 5.59 | 5.64 | 5.525 | 107098 |
| 1733807700 | 5.545 | -0.15 | -2.55 | 5.69 | 5.7 | 5.49 | 129778 |
| 1733721300 | 5.69 | 0.08 | 1.43 | 5.62 | 5.7699999 | 5.62 | 191683 |
| 1733462100 | 5.61 | 0.05 | 0.90 | 5.6 | 5.68 | 5.58 | 138958 |
| 1733375700 | 5.5599999 | 0.07 | 1.28 | 5.41 | 5.64 | 5.36 | 180161 |
| 1733289300 | 5.49 | 0.21 | 3.98 | 5.42 | 5.55 | 5.29 | 660028 |
| 1733202900 | 5.28 | 0.32 | 6.45 | 5.0199999 | 5.35 | 4.92 | 188658 |
| 1733116500 | 4.96 | -0.08 | -1.59 | 5.07 | 5.1 | 4.94 | 83892 |
| 1732857300 | 5.04 | 0.05 | 1.00 | 4.99 | 5.1 | 4.91 | 80810 |
| 1732770900 | 4.99 | 0.04 | 0.81 | 5 | 5.04 | 4.93 | 64507 |
| 1732684500 | 4.95 | 0.15 | 3.13 | 4.82 | 5.04 | 4.8099999 | 138535 |
| 1732598100 | 4.8 | 0.01 | 0.21 | 4.78 | 4.84 | 4.74 | 45427 |
| 1732511700 | 4.79 | -0.08 | -1.64 | 4.85 | 4.89 | 4.75 | 41080 |
| 1732252500 | 4.87 | -0.05 | -1.02 | 4.97 | 4.97 | 4.84 | 131341 |
| 1732166100 | 4.92 | -0.14 | -2.77 | 5.0199999 | 5.1 | 4.83 | 138115 |
| 1732079700 | 5.0599999 | -0.06 | -1.17 | 5 | 5.23 | 4.9 | 289133 |
| 1731993300 | 5.12 | 0.32 | 6.67 | 4.83 | 5.19 | 4.8 | 287946 |
| 1731906900 | 4.8 | 0.04 | 0.84 | 4.73 | 4.83 | 4.62 | 95317 |
| 1731647700 | 4.76 | 0.21 | 4.62 | 4.55 | 4.82 | 4.55 | 134804 |
| 1731561300 | 4.55 | 0.05 | 1.11 | 4.51 | 4.69 | 4.51 | 186811 |
| 1731474900 | 4.5 | -0.05 | -1.10 | 4.49 | 4.525 | 4.45 | 50801 |
| 1731388500 | 4.55 | -0.05 | -1.09 | 4.65 | 4.68 | 4.5 | 141209 |
| 1731302100 | 4.6 | 0.07 | 1.55 | 4.5 | 4.66 | 4.5 | 65756 |
| 1731042900 | 4.53 | 0.04 | 0.78 | 4.55 | 4.5599999 | 4.48 | 57019 |
| 1730956500 | 4.495 | 0.05 | 1.24 | 4.42 | 4.66 | 4.42 | 89550 |
| 1730870100 | 4.44 | 0.14 | 3.26 | 4.33 | 4.45 | 4.33 | 69587 |
| 1730783700 | 4.3 | -0.02 | -0.46 | 4.3 | 4.35 | 4.26 | 60588 |
| 1730697300 | 4.32 | -0.01 | -0.23 | 4.39 | 4.4 | 4.3 | 82128 |
| 1730438100 | 4.33 | -0.07 | -1.59 | 4.5 | 4.5 | 4.32 | 56247 |
| 1730351700 | 4.4 | 0.03 | 0.69 | 4.46 | 4.57 | 4.38 | 107438 |
| 1730265300 | 4.37 | 0.11 | 2.58 | 4.28 | 4.39 | 4.26 | 544406 |
| 1730178900 | 4.26 | 0.14 | 3.40 | 4.14 | 4.28 | 4.11 | 72247 |
| 1730092500 | 4.12 | 0.06 | 1.48 | 4.0199999 | 4.18 | 4.01 | 51658 |
| 1729833300 | 4.0599999 | -0.02 | -0.49 | 4.03 | 4.14 | 4.0199999 | 62981 |
| 1729746900 | 4.08 | -0.02 | -0.49 | 4.03 | 4.12 | 4.03 | 77098 |
| 1729660500 | 4.1 | -0.02 | -0.49 | 4.16 | 4.17 | 4.05 | 63900 |
| 1729574100 | 4.12 | -0.07 | -1.67 | 4.12 | 4.19 | 4.1 | 63518 |
| 1729487700 | 4.19 | 0.02 | 0.48 | 4.14 | 4.2699999 | 4.07 | 68231 |
| 1729228500 | 4.17 | 0.01 | 0.36 | 4.21 | 4.24 | 4.07 | 81251 |
| 1729142100 | 4.155 | 0.06 | 1.34 | 4.1 | 4.19 | 4.09 | 419617 |
| 1729055700 | 4.1 | -0.08 | -1.91 | 4.22 | 4.22 | 4.03 | 131606 |
| 1728969300 | 4.18 | -0.15 | -3.46 | 4.35 | 4.35 | 4.15 | 99294 |
| 1728882900 | 4.33 | 0.03 | 0.70 | 4.3 | 4.36 | 4.26 | 80113 |
| 1728623700 | 4.3 | -0.04 | -0.92 | 4.3 | 4.37 | 4.29 | 36643 |
| 1728537300 | 4.34 | 0.04 | 0.93 | 4.34 | 4.36 | 4.26 | 40658 |
| 1728450900 | 4.3 | 0.04 | 0.94 | 4.28 | 4.36 | 4.23 | 37374 |
| 1728364500 | 4.26 | -0.15 | -3.29 | 4.42 | 4.58 | 4.25 | 99786 |
| 1728278100 | 4.405 | 0.06 | 1.26 | 4.3 | 4.46 | 4.3 | 57132 |
| 1728022500 | 4.35 | 0.06 | 1.40 | 4.2699999 | 4.35 | 4.24 | 65019 |
| 1727936100 | 4.29 | -0.04 | -0.92 | 4.3099999 | 4.33 | 4.18 | 92234 |
| 1727849700 | 4.33 | -0.13 | -2.91 | 4.45 | 4.45 | 4.26 | 58755 |
| 1727763300 | 4.46 | 0.09 | 2.06 | 4.36 | 4.49 | 4.34 | 378315 |
| 1727676900 | 4.37 | 0.06 | 1.39 | 4.3099999 | 4.48 | 4.28 | 69409 |
| 1727417700 | 4.3099999 | 0.08 | 1.89 | 4.3 | 4.33 | 4.2 | 51360 |
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
