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 | 3.10559006211 | 4.83 | 4.98 | 4.55 | 96927 | 4.79874264 | DE |
| 4 | -0.02 | -0.4 | 5 | 5.16 | 4.55 | 43680 | 4.88079686 | DE |
| 12 | 0.37 | 8.02603036876 | 4.61 | 5.48 | 4.52 | 34420 | 4.94447751 | DE |
| 26 | 0.98 | 24.5 | 4 | 5.48 | 3.9 | 28770 | 4.7336294 | DE |
| 52 | 1.62 | 48.2142857143 | 3.36 | 5.48 | 3.22 | 25397 | 4.26119826 | DE |
| 156 | 0.78 | 18.5714285714 | 4.2 | 5.48 | 2.83 | 22641 | 3.65971951 | DE |
| 260 | 0.61 | 13.9588100686 | 4.37 | 5.48 | 1.99 | 30296 | 3.26537162 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732770900 | 4.99 | 0.05 | 1.01 | 4.98 | 5.01 | 4.84 | 8494 |
| 1732684500 | 4.94 | 0.23 | 4.88 | 4.72 | 4.98 | 4.72 | 191173 |
| 1732598100 | 4.71 | 0.02 | 0.43 | 4.71 | 4.8 | 4.55 | 75818 |
| 1732511700 | 4.69 | -0.11 | -2.29 | 4.79 | 4.82 | 4.63 | 160906 |
| 1732252500 | 4.8 | 0.1 | 2.13 | 4.8 | 4.88 | 4.76 | 28233 |
| 1732166100 | 4.7 | -0.2 | -4.08 | 4.83 | 4.9 | 4.7 | 28503 |
| 1732079700 | 4.9 | -0.09 | -1.80 | 4.96 | 5 | 4.82 | 12314 |
| 1731993300 | 4.99 | 0.03 | 0.60 | 5 | 5.0599999 | 4.88 | 109938 |
| 1731906900 | 4.96 | 0.05 | 1.02 | 4.82 | 5.05 | 4.82 | 95792 |
| 1731647700 | 4.91 | -0.11 | -2.19 | 5 | 5 | 4.83 | 39760 |
| 1731561300 | 5.0199999 | -0.03 | -0.59 | 5.04 | 5.1 | 5 | 2745 |
| 1731474900 | 5.05 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 5.0199999 | 792 |
| 1731388500 | 5.09 | 0.09 | 1.80 | 4.97 | 5.11 | 4.97 | 8187 |
| 1731302100 | 5 | -0.02 | -0.40 | 5.0599999 | 5.16 | 4.99 | 18421 |
| 1731042900 | 5.0199999 | 0.01 | 0.20 | 5.1 | 5.11 | 4.8099999 | 8701 |
| 1730956500 | 5.01 | 0.01 | 0.20 | 4.99 | 5.1 | 4.73 | 31872 |
| 1730870100 | 5 | -0.06 | -1.19 | 4.9 | 5.09 | 4.71 | 24327 |
| 1730783700 | 5.0599999 | 0 | 0.00 | 5.03 | 5.09 | 4.86 | 10001 |
| 1730697300 | 5.0599999 | 0 | 0.00 | 5 | 5.0599999 | 5 | 3009 |
| 1730438100 | 5.0599999 | 0.05 | 1.00 | 5.03 | 5.1 | 4.99 | 16130 |
| 1730351700 | 5.01 | -0.05 | -0.99 | 5 | 5.08 | 4.99 | 6968 |
| 1730265300 | 5.0599999 | 0.03 | 0.60 | 5.005 | 5.1 | 5.005 | 1911 |
| 1730178900 | 5.03 | 0.01 | 0.20 | 4.98 | 5.09 | 4.98 | 867 |
| 1730092500 | 5.0199999 | 0.02 | 0.40 | 5.1 | 5.1 | 4.98 | 9814 |
| 1729833300 | 5 | -0.13 | -2.53 | 5.01 | 5.1 | 5 | 6112 |
| 1729746900 | 5.13 | 0.06 | 1.18 | 5.095 | 5.14 | 4.98 | 3839 |
| 1729660500 | 5.07 | 0.07 | 1.40 | 5.1 | 5.14 | 4.99 | 6966 |
| 1729574100 | 5 | -0.15 | -2.91 | 5.22 | 5.22 | 4.7 | 41717 |
| 1729487700 | 5.15 | -0.07 | -1.25 | 5.2 | 5.2699999 | 5.15 | 37100 |
| 1729228500 | 5.215 | 0 | 0.10 | 5.24 | 5.24 | 5.14 | 27604 |
| 1729142100 | 5.21 | -0.04 | -0.76 | 5.25 | 5.28 | 5.21 | 25127 |
| 1729055700 | 5.25 | -0.03 | -0.57 | 5.28 | 5.28 | 5.22 | 12099 |
| 1728969300 | 5.28 | 0 | 0.00 | 5.28 | 5.29 | 5.2699999 | 31809 |
| 1728882900 | 5.28 | -0.05 | -0.94 | 5.33 | 5.33 | 5.225 | 23289 |
| 1728623700 | 5.33 | 0.04 | 0.76 | 5.28 | 5.33 | 5.26 | 8721 |
| 1728537300 | 5.29 | -0.05 | -0.94 | 5.25 | 5.33 | 5.25 | 4961 |
| 1728450900 | 5.34 | -0.05 | -0.93 | 5.35 | 5.35 | 5.28 | 2220 |
| 1728364500 | 5.39 | 0.05 | 0.94 | 5.35 | 5.425 | 5.26 | 41896 |
| 1728278100 | 5.34 | 0.14 | 2.69 | 5.22 | 5.48 | 5.22 | 21768 |
| 1728022500 | 5.2 | 0 | 0.00 | 5.22 | 5.22 | 5.16 | 5771 |
| 1727936100 | 5.2 | 0.05 | 0.97 | 5.14 | 5.2 | 5.14 | 36073 |
| 1727849700 | 5.15 | -0.02 | -0.39 | 5.17 | 5.17 | 5.11 | 5985 |
| 1727763300 | 5.17 | 0.02 | 0.39 | 5.12 | 5.2 | 5.12 | 17134 |
| 1727676900 | 5.15 | 0.15 | 3.00 | 5 | 5.15 | 5 | 29486 |
| 1727417700 | 5 | 0.02 | 0.40 | 4.99 | 5 | 4.98 | 205192 |
| 1727331300 | 4.98 | 0 | 0.00 | 4.98 | 4.995 | 4.97 | 48583 |
| 1727244900 | 4.98 | 0.04 | 0.81 | 4.9 | 4.99 | 4.9 | 110438 |
| 1727158500 | 4.94 | -0.03 | -0.60 | 4.99 | 4.99 | 4.93 | 10143 |
| 1727072100 | 4.97 | 0.09 | 1.84 | 4.92 | 4.98 | 4.91 | 8918 |
| 1726812900 | 4.88 | -0.03 | -0.61 | 4.86 | 4.93 | 4.845 | 39205 |
| 1726726500 | 4.91 | 0.03 | 0.51 | 4.85 | 4.91 | 4.85 | 121808 |
| 1726640100 | 4.885 | 0.09 | 1.77 | 4.8099999 | 4.94 | 4.8 | 21758 |
| 1726553700 | 4.8 | 0.09 | 1.91 | 4.75 | 4.8099999 | 4.75 | 76924 |
| 1726467300 | 4.71 | -0.03 | -0.63 | 4.72 | 4.76 | 4.69 | 8426 |
| 1726208100 | 4.74 | 0.06 | 1.17 | 4.69 | 4.7699999 | 4.68 | 5066 |
| 1726121700 | 4.6849999 | 0.04 | 0.97 | 4.64 | 4.69 | 4.6 | 18584 |
| 1726035300 | 4.64 | 0.02 | 0.43 | 4.61 | 4.65 | 4.54 | 26153 |
| 1725948900 | 4.62 | 0.06 | 1.32 | 4.59 | 4.65 | 4.55 | 34175 |
| 1725862500 | 4.5599999 | -0.03 | -0.65 | 4.53 | 4.59 | 4.5199999 | 21418 |
| 1725603300 | 4.59 | 0 | 0.11 | 4.59 | 4.59 | 4.55 | 10518 |
| 1725516900 | 4.585 | 0.01 | 0.33 | 4.61 | 4.61 | 4.555 | 22005 |
| 1725430500 | 4.57 | -0.21 | -4.39 | 4.7699999 | 4.7699999 | 4.55 | 27746 |
| 1725344100 | 4.78 | -0.06 | -1.24 | 4.79 | 4.8 | 4.7 | 14586 |
| 1725257700 | 4.84 | 0.03 | 0.62 | 4.85 | 4.9 | 4.78 | 36857 |
| 1724998500 | 4.8099999 | -0.09 | -1.84 | 4.95 | 4.95 | 4.65 | 31005 |
| 1724912100 | 4.9 | -0.05 | -1.01 | 4.96 | 4.96 | 4.5199999 | 62343 |
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
