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 | -0.1 | -1.79856115108 | 5.56 | 5.63 | 5.38 | 2000404 | 5.50871312 | DE |
| 4 | -0.74 | -11.935483871 | 6.2 | 6.47 | 5.38 | 1806031 | 5.83100363 | DE |
| 12 | -0.59 | -9.7520661157 | 6.05 | 7.57 | 2.48 | 1884298 | 6.14483501 | DE |
| 26 | -2.01 | -26.9076305221 | 7.47 | 8.707 | 2.48 | 1682028 | 6.24423712 | DE |
| 52 | -2.45 | -30.9734513274 | 7.91 | 8.75 | 2.48 | 1481705 | 6.79822963 | DE |
| 156 | 1.33 | 32.2033898305 | 4.13 | 8.75 | 2.48 | 1734900 | 6.35049721 | DE |
| 260 | 3.52 | 181.443298969 | 1.94 | 8.75 | 1.36 | 1568696 | 5.78816647 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 5.35 | -0.12 | -2.19 | 5.44 | 5.518 | 5.35 | 2043278 |
| 1731993300 | 5.47 | -0.07 | -1.26 | 5.54 | 5.586 | 5.38 | 1684211 |
| 1731906900 | 5.54 | 0.08 | 1.47 | 5.53 | 5.555 | 5.45 | 4461624 |
| 1731647700 | 5.46 | -0.01 | -0.18 | 5.48 | 5.57 | 5.43 | 1628163 |
| 1731561300 | 5.47 | -0.07 | -1.26 | 5.5199999 | 5.542 | 5.415 | 925487 |
| 1731474900 | 5.54 | -0.12 | -2.12 | 5.5599999 | 5.63 | 5.5199999 | 1302533 |
| 1731388500 | 5.66 | 0.04 | 0.71 | 5.5599999 | 5.8 | 5.51 | 2695801 |
| 1731302100 | 5.62 | -0.6 | -9.65 | 5.93 | 6.15 | 5.49 | 2496238 |
| 1731042900 | 6.22 | 0.09 | 1.47 | 6.3 | 6.47 | 6.155 | 3565043 |
| 1730956500 | 6.13 | 0.19 | 3.11 | 6.24 | 6.3 | 6.07 | 2507899 |
| 1730870100 | 5.945 | -0.01 | -0.08 | 6.0199999 | 6.04 | 5.9 | 864277 |
| 1730783700 | 5.95 | -0.19 | -3.09 | 6.0599999 | 6.09 | 5.93 | 1481051 |
| 1730697300 | 6.14 | 0.02 | 0.33 | 6.15 | 6.2699999 | 6.05 | 1321014 |
| 1730438100 | 6.12 | 0.24 | 4.08 | 5.89 | 6.18 | 5.84 | 1747684 |
| 1730351700 | 5.88 | 0.01 | 0.17 | 5.96 | 5.96 | 5.8 | 1126285 |
| 1730265300 | 5.87 | -0.03 | -0.51 | 5.88 | 6.03 | 5.82 | 1152884 |
| 1730178900 | 5.9 | -0.04 | -0.67 | 5.99 | 6 | 5.86 | 1403615 |
| 1730092500 | 5.94 | 0.09 | 1.54 | 5.92 | 6 | 5.875 | 1471167 |
| 1729833300 | 5.85 | -0.04 | -0.68 | 5.91 | 5.98 | 5.85 | 1037757 |
| 1729746900 | 5.89 | -0.23 | -3.76 | 6.05 | 6.087 | 5.87 | 1865590 |
| 1729660500 | 6.12 | -0.06 | -0.97 | 6.2 | 6.26 | 6.08 | 1382297 |
| 1729574100 | 6.18 | -0.16 | -2.52 | 6.22 | 6.29 | 6.16 | 1164657 |
| 1729487700 | 6.34 | -0.08 | -1.25 | 6.49 | 6.5199999 | 6.34 | 1789900 |
| 1729228500 | 6.42 | -0.19 | -2.87 | 6.55 | 6.585 | 6.34 | 1091393 |
| 1729142100 | 6.61 | -0.14 | -2.07 | 6.82 | 6.875 | 6.6 | 866712 |
| 1729055700 | 6.75 | -0.12 | -1.75 | 6.77 | 6.84 | 6.675 | 775901 |
| 1728969300 | 6.87 | 0.04 | 0.59 | 6.8 | 6.93 | 6.8 | 789099 |
| 1728882900 | 6.83 | 0.12 | 1.79 | 6.83 | 6.94 | 6.72 | 1485118 |
| 1728623700 | 6.71 | -0.03 | -0.45 | 6.69 | 6.76 | 6.64 | 621449 |
| 1728537300 | 6.74 | 0.24 | 3.69 | 6.57 | 6.74 | 6.57 | 782907 |
| 1728450900 | 6.5 | -0.2 | -2.99 | 6.6 | 6.691 | 2.48 | 1819719 |
| 1728364500 | 6.7 | -0.33 | -4.69 | 6.93 | 7.12 | 6.67 | 2746841 |
| 1728278100 | 7.03 | 0.29 | 4.30 | 6.82 | 7.11 | 6.741 | 1717947 |
| 1728022500 | 6.74 | -0.24 | -3.44 | 6.82 | 6.909 | 6.57 | 2301917 |
| 1727936100 | 6.98 | -0.09 | -1.20 | 7.07 | 7.09 | 6.92 | 1413700 |
| 1727849700 | 7.065 | -0.08 | -1.05 | 7.09 | 7.195 | 7.005 | 1848026 |
| 1727763300 | 7.14 | -0.17 | -2.33 | 7.15 | 7.28 | 7.08 | 1785135 |
| 1727676900 | 7.31 | 0.03 | 0.48 | 7.52 | 7.57 | 7.21 | 3771890 |
| 1727417700 | 7.275 | 0.48 | 6.99 | 7.04 | 7.46 | 6.81 | 3973338 |
| 1727331300 | 6.8 | 0.07 | 1.04 | 6.55 | 6.86 | 6.4 | 3669217 |
| 1727244900 | 6.73 | 0.74 | 12.35 | 6.19 | 6.75 | 6.14 | 4494505 |
| 1727158500 | 5.99 | 0.24 | 4.17 | 5.75 | 6.0599999 | 5.71 | 2720149 |
| 1727072100 | 5.75 | 0.05 | 0.88 | 5.65 | 5.752 | 5.6 | 1250778 |
| 1726812900 | 5.7 | -0.09 | -1.55 | 5.84 | 5.87 | 5.66 | 2515665 |
| 1726726500 | 5.79 | 0.26 | 4.70 | 5.57 | 5.83 | 5.51 | 2412275 |
| 1726640100 | 5.53 | 0 | 0.09 | 5.51 | 5.61 | 5.47 | 2192779 |
| 1726553700 | 5.525 | -0.05 | -0.81 | 5.64 | 5.65 | 5.48 | 1367032 |
| 1726467300 | 5.57 | -0.2 | -3.47 | 5.75 | 5.75 | 5.53 | 1243483 |
| 1726208100 | 5.7699999 | 0.21 | 3.78 | 5.59 | 5.825 | 5.45 | 3307049 |
| 1726121700 | 5.5599999 | 0.16 | 2.96 | 5.51 | 5.57 | 5.46 | 1240089 |
| 1726035300 | 5.4 | 0.11 | 2.08 | 5.26 | 5.42 | 5.26 | 2587935 |
| 1725948900 | 5.29 | -0.12 | -2.22 | 5.47 | 5.505 | 5.28 | 2748752 |
| 1725862500 | 5.41 | -0.09 | -1.64 | 5.3099999 | 5.496 | 5.29 | 1658733 |
| 1725603300 | 5.5 | -0.01 | -0.18 | 5.5599999 | 5.62 | 5.46 | 1675564 |
| 1725516900 | 5.51 | -0.23 | -4.01 | 5.7 | 5.73 | 5.43 | 1483207 |
| 1725430500 | 5.74 | -0.28 | -4.65 | 5.9 | 5.9509999 | 5.695 | 1616038 |
| 1725344100 | 6.0199999 | -0.05 | -0.82 | 6.0599999 | 6.13 | 5.98 | 1834775 |
| 1725257700 | 6.07 | -0.18 | -2.88 | 6.28 | 6.41 | 6.065 | 1735898 |
| 1724998500 | 6.25 | 0.11 | 1.79 | 6.21 | 6.29 | 6.15 | 1723530 |
| 1724912100 | 6.14 | 0.1 | 1.66 | 6 | 6.14 | 5.995 | 1264862 |
| 1724825700 | 6.04 | 0.04 | 0.67 | 6.05 | 6.08 | 5.98 | 1449292 |
| 1724739300 | 6 | 0.09 | 1.52 | 5.93 | 6.01 | 5.905 | 2097460 |
| 1724652900 | 5.91 | 0.02 | 0.34 | 5.92 | 5.97 | 5.8949999 | 1161004 |
| 1724393700 | 5.89 | -0.07 | -1.17 | 5.93 | 6.01 | 5.88 | 1173307 |
| 1724307300 | 5.96 | 0.12 | 2.05 | 5.97 | 6.01 | 5.92 | 1070335 |
| 1724220900 | 5.84 | 0.05 | 0.86 | 5.7 | 5.89 | 5.6 | 2140401 |
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
