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 | 0.06 | 1.04166666667 | 5.76 | 5.82 | 5.75 | 205210 | 5.78805704 | DE |
| 4 | 0.5 | 9.3984962406 | 5.32 | 5.82 | 5.27 | 228935 | 5.65994337 | DE |
| 12 | 0.71 | 13.8943248532 | 5.11 | 5.82 | 4.95 | 249170 | 5.4008257 | DE |
| 26 | 0.895 | 18.1725888325 | 4.925 | 5.82 | 4.875 | 240953 | 5.31470149 | DE |
| 52 | 0.9 | 18.2926829268 | 4.92 | 5.82 | 4.755 | 298479 | 5.17359034 | DE |
| 156 | 0.835 | 16.7502507523 | 4.985 | 5.96 | 4.302 | 231556 | 5.19181916 | DE |
| 260 | -0.01 | -0.171526586621 | 5.83 | 6.19 | 4.02 | 248592 | 5.18217076 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739206500 | 5.79 | 0 | 0.00 | 5.79 | 5.8099999 | 5.7699999 | 267870 |
| 1738947300 | 5.79 | 0.02 | 0.35 | 5.79 | 5.82 | 5.78 | 157068 |
| 1738860900 | 5.7699999 | -0.02 | -0.35 | 5.8 | 5.8099999 | 5.7699999 | 211449 |
| 1738774500 | 5.79 | -0.01 | -0.17 | 5.7699999 | 5.8099999 | 5.75 | 166120 |
| 1738688100 | 5.8 | 0.03 | 0.52 | 5.76 | 5.8099999 | 5.76 | 223541 |
| 1738601700 | 5.7699999 | 0.01 | 0.17 | 5.7 | 5.79 | 5.67 | 445473 |
| 1738342500 | 5.76 | -0.01 | -0.17 | 5.79 | 5.79 | 5.71 | 153263 |
| 1738256100 | 5.7699999 | 0.03 | 0.52 | 5.75 | 5.79 | 5.72 | 246150 |
| 1738169700 | 5.74 | 0.01 | 0.17 | 5.76 | 5.76 | 5.71 | 185510 |
| 1738083300 | 5.73 | 0.06 | 1.06 | 5.7 | 5.74 | 5.66 | 296511 |
| 1737996900 | 5.67 | 0.04 | 0.71 | 5.63 | 5.68 | 5.62 | 233445 |
| 1737737700 | 5.63 | -0.01 | -0.18 | 5.68 | 5.68 | 5.61 | 177551 |
| 1737651300 | 5.64 | -0.03 | -0.53 | 5.69 | 5.7 | 5.61 | 297372 |
| 1737564900 | 5.67 | 0.1 | 1.80 | 5.59 | 5.6849999 | 5.57 | 767745 |
| 1737478500 | 5.57 | 0.07 | 1.27 | 5.51 | 5.57 | 5.46 | 206966 |
| 1737392100 | 5.5 | 0.01 | 0.18 | 5.5 | 5.5199999 | 5.46 | 299298 |
| 1737132900 | 5.49 | 0.1 | 1.86 | 5.41 | 5.5 | 5.41 | 383831 |
| 1737046500 | 5.39 | 0.01 | 0.19 | 5.39 | 5.4 | 5.35 | 158438 |
| 1736960100 | 5.38 | 0.08 | 1.51 | 5.3099999 | 5.39 | 5.3099999 | 140136 |
| 1736873700 | 5.3 | 0 | 0.00 | 5.32 | 5.32 | 5.2699999 | 99774 |
| 1736787300 | 5.3 | 0.04 | 0.76 | 5.29 | 5.3099999 | 5.23 | 237893 |
| 1736528100 | 5.26 | -0.11 | -2.05 | 5.35 | 5.36 | 5.26 | 177999 |
| 1736441700 | 5.37 | -0.01 | -0.19 | 5.37 | 5.39 | 5.33 | 167440 |
| 1736355300 | 5.38 | -0.04 | -0.74 | 5.38 | 5.4 | 5.32 | 307738 |
| 1736268900 | 5.42 | -0.03 | -0.55 | 5.41 | 5.44 | 5.38 | 203081 |
| 1736182500 | 5.45 | -0.07 | -1.27 | 5.5199999 | 5.53 | 5.44 | 329439 |
| 1735923300 | 5.5199999 | 0.02 | 0.36 | 5.47 | 5.53 | 5.46 | 203472 |
| 1735836900 | 5.5 | 0.02 | 0.36 | 5.51 | 5.5199999 | 5.44 | 141814 |
| 1735577700 | 5.48 | 0.12 | 2.24 | 5.34 | 5.48 | 5.34 | 592256 |
| 1735318500 | 5.36 | 0.01 | 0.19 | 5.35 | 5.36 | 5.3099999 | 193507 |
| 1734972900 | 5.35 | 0 | 0.00 | 5.35 | 5.36 | 5.3099999 | 277034 |
| 1734713700 | 5.35 | 0.17 | 3.28 | 5.26 | 5.38 | 5.25 | 626051 |
| 1734627300 | 5.18 | -0.08 | -1.52 | 5.25 | 5.26 | 5.18 | 225322 |
| 1734540900 | 5.26 | 0.01 | 0.19 | 5.24 | 5.29 | 5.22 | 229265 |
| 1734454500 | 5.25 | -0.11 | -2.05 | 5.33 | 5.34 | 5.2 | 317569 |
| 1734368100 | 5.36 | 0.08 | 1.52 | 5.3 | 5.37 | 5.28 | 270061 |
| 1734108900 | 5.28 | -0.02 | -0.38 | 5.3 | 5.33 | 5.28 | 180948 |
| 1734022500 | 5.3 | -0.04 | -0.75 | 5.34 | 5.36 | 5.29 | 338659 |
| 1733936100 | 5.34 | 0.17 | 3.29 | 5.22 | 5.37 | 5.22 | 494876 |
| 1733849700 | 5.17 | 0.02 | 0.39 | 5.17 | 5.18 | 5.12 | 216733 |
| 1733763300 | 5.15 | -0.06 | -1.15 | 5.25 | 5.25 | 5.14 | 288196 |
| 1733504100 | 5.21 | 0.01 | 0.19 | 5.2 | 5.22 | 5.18 | 237759 |
| 1733417700 | 5.2 | 0.05 | 0.97 | 5.17 | 5.2 | 5.16 | 143272 |
| 1733331300 | 5.15 | 0 | 0.00 | 5.17 | 5.17 | 5.12 | 109878 |
| 1733244900 | 5.15 | -0.01 | -0.19 | 5.17 | 5.17 | 5.13 | 93142 |
| 1733158500 | 5.16 | -0.03 | -0.58 | 5.18 | 5.2 | 5.15 | 167217 |
| 1732899300 | 5.19 | 0.02 | 0.39 | 5.19 | 5.2 | 5.16 | 92152 |
| 1732812900 | 5.17 | -0.02 | -0.39 | 5.2 | 5.2 | 5.16 | 88577 |
| 1732726500 | 5.19 | 0 | 0.00 | 5.16 | 5.22 | 5.16 | 278963 |
| 1732640100 | 5.19 | -0.07 | -1.33 | 5.26 | 5.26 | 5.18 | 153457 |
| 1732553700 | 5.26 | 0.09 | 1.74 | 5.16 | 5.26 | 5.16 | 373928 |
| 1732294500 | 5.17 | 0.08 | 1.57 | 5.07 | 5.18 | 5.07 | 224553 |
| 1732208100 | 5.09 | 0 | 0.00 | 5.1 | 5.11 | 5.03 | 220697 |
| 1732121700 | 5.09 | 0.03 | 0.59 | 5.08 | 5.12 | 5.0599999 | 282226 |
| 1732035300 | 5.0599999 | -0.04 | -0.78 | 5.11 | 5.11 | 4.95 | 620253 |
| 1731948900 | 5.1 | 0.03 | 0.59 | 5.0599999 | 5.11 | 5.03 | 214698 |
| 1731689700 | 5.07 | -0.03 | -0.59 | 5.09 | 5.11 | 5.07 | 225575 |
| 1731603300 | 5.1 | 0.01 | 0.20 | 5.12 | 5.13 | 5.07 | 265818 |
| 1731516900 | 5.09 | -0.01 | -0.20 | 5.09 | 5.14 | 5.05 | 319408 |
| 1731430500 | 5.1 | -0.05 | -0.97 | 5.15 | 5.16 | 5.1 | 214644 |
| 1731344100 | 5.15 | 0.02 | 0.39 | 5.11 | 5.18 | 5.11 | 224531 |
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
