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 | -0.22 | -4.40881763527 | 4.99 | 5.05 | 4.41 | 12444320 | 4.66658119 | CS |
| 4 | -0.33 | -6.47058823529 | 5.1 | 5.32 | 4.41 | 9755405 | 4.83213932 | CS |
| 12 | -0.93 | -16.3157894737 | 5.7 | 6.35 | 4.41 | 9948894 | 5.38902972 | CS |
| 26 | -1.53 | -24.2857142857 | 6.3 | 8.02 | 4.41 | 8879787 | 6.02037237 | CS |
| 52 | -2.4 | -33.4728033473 | 7.17 | 8.02 | 4.41 | 8917038 | 6.26987913 | CS |
| 156 | -4.74 | -49.8422712934 | 9.51 | 16.41 | 4.41 | 9073309 | 9.19719525 | CS |
| 260 | -7.52 | -61.1879576892 | 12.29 | 16.41 | 4.41 | 8866191 | 9.75846443 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738099740 | 4.82 | -0.06 | -1.23 | 4.87 | 4.92 | 4.79 | 5088000 |
| 1738013340 | 4.88 | 0.44 | 9.91 | 4.45 | 4.88 | 4.41 | 13856300 |
| 1737754200 | 4.44 | -0.04 | -0.89 | 4.48 | 4.5599999 | 4.44 | 8602900 |
| 1737667740 | 4.48 | -0.32 | -6.67 | 4.8099999 | 4.8099999 | 4.48 | 20046100 |
| 1737581400 | 4.8 | -0.17 | -3.42 | 4.99 | 5.05 | 4.76 | 14628300 |
| 1737495000 | 4.97 | -0.01 | -0.20 | 4.97 | 5 | 4.87 | 6741600 |
| 1737408600 | 4.98 | -0.04 | -0.80 | 5.07 | 5.07 | 4.94 | 3883200 |
| 1737149400 | 5.0199999 | 0.18 | 3.72 | 4.86 | 5.08 | 4.8099999 | 9716800 |
| 1737062940 | 4.84 | -0.13 | -2.62 | 4.96 | 4.97 | 4.75 | 7681700 |
| 1736976540 | 4.97 | 0.16 | 3.33 | 4.86 | 4.98 | 4.8099999 | 7344400 |
| 1736890140 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.88 | 4.74 | 8419500 |
| 1736803740 | 4.8099999 | -0.27 | -5.31 | 5.0199999 | 5.09 | 4.8099999 | 9921000 |
| 1736544540 | 5.08 | -0.04 | -0.78 | 5.12 | 5.32 | 4.98 | 9285500 |
| 1736458140 | 5.12 | 0.28 | 5.79 | 4.84 | 5.2 | 4.8099999 | 10177000 |
| 1736371740 | 4.84 | -0.1 | -2.02 | 4.94 | 4.95 | 4.75 | 7863900 |
| 1736285400 | 4.94 | -0.02 | -0.40 | 4.97 | 5.0199999 | 4.8099999 | 9212600 |
| 1736198940 | 4.96 | 0.2 | 4.20 | 4.82 | 4.96 | 4.8 | 9052400 |
| 1735939740 | 4.76 | -0.04 | -0.83 | 4.8 | 4.87 | 4.71 | 9315200 |
| 1735853400 | 4.8 | -0.29 | -5.70 | 5.1 | 5.1 | 4.8 | 14516300 |
| 1735594200 | 5.09 | -0.09 | -1.74 | 5.18 | 5.25 | 5.08 | 6388000 |
| 1735334940 | 5.18 | -0.04 | -0.77 | 5.2699999 | 5.29 | 5.0599999 | 13281300 |
| 1735248540 | 5.22 | -0.22 | -4.04 | 5.41 | 5.48 | 5.22 | 7573800 |
| 1734989340 | 5.44 | -0.1 | -1.81 | 5.5 | 5.51 | 5.38 | 5732100 |
| 1734730200 | 5.54 | 0.01 | 0.18 | 5.5 | 5.59 | 5.39 | 8002100 |
| 1734643800 | 5.53 | 0.22 | 4.14 | 5.37 | 5.55 | 5.2699999 | 9328400 |
| 1734557400 | 5.3099999 | -0.5 | -8.61 | 5.8 | 5.91 | 5.3099999 | 15440700 |
| 1734470940 | 5.8099999 | -0.24 | -3.97 | 6.07 | 6.18 | 5.76 | 13189600 |
| 1734384540 | 6.05 | 0.32 | 5.58 | 5.73 | 6.21 | 5.73 | 13954300 |
| 1734125340 | 5.73 | 0.09 | 1.60 | 5.63 | 5.83 | 5.5599999 | 8206300 |
| 1734039000 | 5.64 | -0.6 | -9.62 | 6.21 | 6.22 | 5.64 | 17428200 |
| 1733952540 | 6.24 | 0.05 | 0.81 | 6.2 | 6.35 | 6.12 | 7691900 |
| 1733866140 | 6.19 | 0.08 | 1.31 | 6.14 | 6.33 | 6.14 | 7386300 |
| 1733779740 | 6.11 | 0.2 | 3.38 | 5.95 | 6.14 | 5.94 | 5127000 |
| 1733520600 | 5.91 | -0.16 | -2.64 | 6.1 | 6.13 | 5.91 | 6292900 |
| 1733434200 | 6.07 | 0.02 | 0.33 | 6.13 | 6.15 | 6.04 | 6241500 |
| 1733347800 | 6.05 | -0.01 | -0.17 | 6.1 | 6.15 | 6 | 5495500 |
| 1733261340 | 6.0599999 | 0.05 | 0.83 | 6.04 | 6.22 | 5.98 | 10835300 |
| 1733174940 | 6.01 | 0.16 | 2.74 | 5.84 | 6.12 | 5.8099999 | 14202200 |
| 1732915740 | 5.85 | 0.41 | 7.54 | 5.45 | 5.86 | 5.41 | 18632400 |
| 1732829400 | 5.44 | -0.21 | -3.72 | 5.67 | 5.75 | 5.42 | 7786200 |
| 1732743000 | 5.65 | -0.06 | -1.05 | 5.74 | 5.75 | 5.61 | 23738100 |
| 1732656600 | 5.71 | -0.03 | -0.52 | 5.74 | 5.84 | 5.67 | 7865200 |
| 1732570140 | 5.74 | 0.1 | 1.77 | 5.65 | 5.74 | 5.58 | 8386200 |
| 1732310940 | 5.64 | 0.05 | 0.89 | 5.63 | 5.66 | 5.5599999 | 9396300 |
| 1732224600 | 5.59 | -0.01 | -0.18 | 5.53 | 5.59 | 5.4 | 9767900 |
| 1732051800 | 5.6 | 0.03 | 0.54 | 5.58 | 5.62 | 5.51 | 7110900 |
| 1731965340 | 5.57 | -0.14 | -2.45 | 5.68 | 5.71 | 5.57 | 9352400 |
| 1731619800 | 5.71 | 0.16 | 2.88 | 5.59 | 5.73 | 5.51 | 12623100 |
| 1731533400 | 5.55 | 0.01 | 0.18 | 5.51 | 5.58 | 5.37 | 8098400 |
| 1731446940 | 5.54 | 0.12 | 2.21 | 5.41 | 5.54 | 5.36 | 7309700 |
| 1731360540 | 5.42 | 0.03 | 0.56 | 5.4 | 5.42 | 5.3 | 7300400 |
| 1731101400 | 5.39 | -0.18 | -3.23 | 5.5199999 | 5.5199999 | 5.38 | 8670900 |
| 1731014940 | 5.57 | -0.33 | -5.59 | 5.9 | 5.9 | 5.5599999 | 14877100 |
| 1730928600 | 5.9 | 0.1 | 1.72 | 5.7 | 5.91 | 5.66 | 9175000 |
| 1730842200 | 5.8 | -0.13 | -2.19 | 5.9 | 5.92 | 5.7 | 6568200 |
| 1730755800 | 5.93 | 0.21 | 3.67 | 5.8099999 | 5.95 | 5.8 | 8020200 |
| 1730496600 | 5.72 | -0.08 | -1.38 | 5.8 | 5.83 | 5.72 | 6638300 |
| 1730410200 | 5.8 | -0.16 | -2.68 | 5.94 | 5.96 | 5.79 | 8183100 |
| 1730323800 | 5.96 | 0.18 | 3.11 | 5.8 | 5.99 | 5.8 | 10128900 |
| 1730237340 | 5.78 | 0.16 | 2.85 | 5.66 | 5.8 | 5.64 | 8942900 |
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
