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 | -3 | -0.0545355389929 | 5501 | 5526 | 5438 | 198842 | 5475.61681637 | F |
| 4 | -92 | -1.6457960644 | 5590 | 5611.5 | 5429 | 225864 | 5509.28495617 | F |
| 12 | -387 | -6.57604078165 | 5885 | 5929.5 | 5429 | 219990 | 5625.22528409 | F |
| 26 | -633 | -10.3245800033 | 6131 | 6158.5 | 5429 | 228215 | 5747.50863797 | F |
| 52 | 14 | 0.255288110868 | 5484 | 6323 | 5382.5 | 241639 | 5735.78119706 | F |
| 156 | 22 | 0.401753104456 | 5476 | 6323 | 5382.5 | 241398 | 5734.97766954 | F |
| 260 | 22 | 0.401753104456 | 5476 | 6323 | 5382.5 | 241398 | 5734.97766954 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752012000 | 5485.5 | -35.5 | -0.64 | 5502.5 | 5510 | 5467 | 228615 |
| 1751925600 | 5521 | 66.5 | 1.22 | 5473 | 5526 | 5471 | 202125 |
| 1751666400 | 5454.5 | 6.5 | 0.12 | 5455 | 5461.5 | 5438 | 106240 |
| 1751580000 | 5448 | -14.5 | -0.27 | 5466 | 5482.5 | 5438 | 220115 |
| 1751493600 | 5462.5 | 5.5 | 0.10 | 5501 | 5518 | 5453 | 237115 |
| 1751407200 | 5457 | 0 | 0.00 | 5457 | 5457 | 5457 | 0 |
| 1751320800 | 5457 | -23.5 | -0.43 | 5489 | 5508 | 5455 | 10060 |
| 1751061600 | 5480.5 | -2.5 | -0.05 | 5491 | 5507 | 5462 | 363055 |
| 1750975200 | 5483 | -84 | -1.51 | 5554 | 5567 | 5429 | 312875 |
| 1750888800 | 5567 | 49 | 0.89 | 5516 | 5579 | 5515 | 314705 |
| 1750802400 | 5518 | 12 | 0.22 | 5480.5 | 5530 | 5480 | 281895 |
| 1750716000 | 5506 | -18.5 | -0.33 | 5544.5 | 5552 | 5502 | 226560 |
| 1750456800 | 5524.5 | 30 | 0.55 | 5481.5 | 5538 | 5480 | 190550 |
| 1750284000 | 5494.5 | -12.5 | -0.23 | 5500 | 5524 | 5487.5 | 235540 |
| 1750197600 | 5507 | 7.5 | 0.14 | 5508 | 5521 | 5479.5 | 231010 |
| 1750111200 | 5499.5 | -69 | -1.24 | 5545.5 | 5553.5 | 5498.5 | 212080 |
| 1749852000 | 5568.5 | 12 | 0.22 | 5600 | 5611.5 | 5548 | 242970 |
| 1749765600 | 5556.5 | -1.5 | -0.03 | 5549.5 | 5579 | 5544.5 | 218175 |
| 1749679200 | 5558 | -35.5 | -0.63 | 5590 | 5602.5 | 5542.5 | 231870 |
| 1749592800 | 5593.5 | 8.5 | 0.15 | 5581.5 | 5600.5 | 5562 | 221810 |
| 1749506400 | 5585 | -7 | -0.13 | 5594.5 | 5624.5 | 5578 | 208075 |
| 1749247200 | 5592 | -20.5 | -0.37 | 5625 | 5645 | 5585 | 246000 |
| 1749160800 | 5612.5 | -50.5 | -0.89 | 5666 | 5669 | 5608 | 183260 |
| 1749074400 | 5663 | -12 | -0.21 | 5669 | 5684 | 5642 | 208120 |
| 1748988000 | 5675 | -34 | -0.60 | 5720 | 5744 | 5658.5 | 205420 |
| 1748901600 | 5709 | 0 | 0.00 | 5709 | 5709 | 5709 | 0 |
| 1748642400 | 5709 | 40 | 0.71 | 5667.5 | 5716.5 | 5660 | 9470 |
| 1748556000 | 5669 | -23 | -0.40 | 5695 | 5705.5 | 5645 | 258235 |
| 1748469600 | 5692 | 48.5 | 0.86 | 5656 | 5720.5 | 5646.5 | 259945 |
| 1748383200 | 5643.5 | -25.5 | -0.45 | 5667 | 5676.5 | 5640.5 | 256950 |
| 1748296800 | 5669 | 11.5 | 0.20 | 5650 | 5685.5 | 5642 | 105475 |
| 1748037600 | 5657.5 | -106 | -1.84 | 5730.5 | 5753 | 5650 | 292535 |
| 1747951200 | 5763.5 | 106 | 1.87 | 5661.5 | 5782 | 5604.5 | 377760 |
| 1747864800 | 5657.5 | -19 | -0.33 | 5684 | 5691 | 5652.5 | 217160 |
| 1747778400 | 5676.5 | 11.5 | 0.20 | 5661.5 | 5698 | 5657 | 214995 |
| 1747692000 | 5665 | -23.5 | -0.41 | 5681 | 5708.5 | 5650.5 | 180690 |
| 1747432800 | 5688.5 | -15 | -0.26 | 5693.5 | 5734 | 5680 | 194470 |
| 1747346400 | 5703.5 | 40.5 | 0.72 | 5651.5 | 5719 | 5635 | 233560 |
| 1747260000 | 5663 | 24 | 0.43 | 5627 | 5665 | 5604.5 | 212420 |
| 1747173600 | 5639 | -59 | -1.04 | 5690 | 5699 | 5619 | 256320 |
| 1747087200 | 5698 | 23.5 | 0.41 | 5700 | 5733 | 5687 | 190195 |
| 1746828000 | 5674.5 | -14.5 | -0.25 | 5700 | 5700 | 5666.5 | 203850 |
| 1746741600 | 5689 | -82 | -1.42 | 5751.5 | 5781 | 5689 | 247240 |
| 1746655200 | 5771 | 21.5 | 0.37 | 5740 | 5795.5 | 5730 | 263805 |
| 1746568800 | 5749.5 | 16.5 | 0.29 | 5731 | 5772 | 5726.5 | 200265 |
| 1746482400 | 5733 | 72 | 1.27 | 5693.5 | 5739 | 5665 | 203445 |
| 1746223200 | 5661 | 0 | 0.00 | 5661 | 5661 | 5661 | 0 |
| 1746050400 | 5661 | 44.5 | 0.79 | 5621.5 | 5669 | 5604.5 | 10330 |
| 1745964000 | 5616.5 | -41 | -0.72 | 5660 | 5663.5 | 5614 | 216165 |
| 1745877600 | 5657.5 | -33 | -0.58 | 5698.5 | 5702 | 5648 | 234105 |
| 1745618400 | 5690.5 | 3 | 0.05 | 5703.5 | 5711.5 | 5669 | 196255 |
| 1745532000 | 5687.5 | -22.5 | -0.39 | 5714 | 5714 | 5668.5 | 258995 |
| 1745445600 | 5710 | -17.5 | -0.31 | 5708 | 5736 | 5664.5 | 352615 |
| 1745359200 | 5727.5 | -85.5 | -1.47 | 5802 | 5810.5 | 5726 | 231530 |
| 1744927200 | 5813 | -66 | -1.12 | 5887.5 | 5899 | 5807 | 217710 |
| 1744840800 | 5879 | -11 | -0.19 | 5885 | 5929.5 | 5865 | 224715 |
| 1744754400 | 5890 | 16 | 0.27 | 5870 | 5915.5 | 5845 | 187960 |
| 1744668000 | 5874 | -8.5 | -0.14 | 5860 | 5888.5 | 5841.5 | 178805 |
| 1744408800 | 5882.5 | -16.5 | -0.28 | 5850.5 | 5936 | 5833 | 274525 |
| 1744322400 | 5899 | 56.5 | 0.97 | 5879.5 | 5974.5 | 5842.5 | 293495 |
| 1744236000 | 5842.5 | -194.5 | -3.22 | 6047 | 6117.5 | 5836.5 | 438540 |
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
