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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744407000 | 4.86 | 0.04 | 0.83 | 4.85 | 4.86 | 4.85 | 1000 |
| 1744320600 | 4.82 | -0.02 | -0.41 | 4.94 | 4.95 | 4.8099999 | 105000 |
| 1744234200 | 4.84 | 0.01 | 0.21 | 4.96 | 5.51 | 4.76 | 6634700 |
| 1744147800 | 4.83 | -0.09 | -1.83 | 4.7699999 | 4.83 | 4.7699999 | 100000 |
| 1744061400 | 4.92 | -0.18 | -3.53 | 4.89 | 4.98 | 4.89 | 102000 |
| 1743802200 | 5.1 | -0.31 | -5.73 | 5.1 | 5.17 | 5.09 | 102000 |
| 1743715800 | 5.41 | 0.16 | 3.05 | 5.61 | 5.62 | 5.4 | 68200 |
| 1743629400 | 5.25 | 0.17 | 3.35 | 5.19 | 5.25 | 5.19 | 31600 |
| 1743543000 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1743456600 | 5.08 | -0.24 | -4.51 | 5.13 | 5.14 | 5.07 | 3000 |
| 1743197400 | 5.32 | -0.13 | -2.39 | 5.42 | 5.43 | 5.17 | 78800 |
| 1743111000 | 5.45 | 0.06 | 1.11 | 5.46 | 5.49 | 5.36 | 94500 |
| 1743024600 | 5.39 | 0.16 | 3.06 | 5.5599999 | 5.57 | 5.34 | 44000 |
| 1742938200 | 5.23 | 0.07 | 1.36 | 5.22 | 5.23 | 5.22 | 8000 |
| 1742851740 | 5.16 | -0.08 | -1.53 | 5.15 | 5.16 | 5.15 | 2500 |
| 1742592600 | 5.24 | -0.06 | -1.13 | 5.13 | 5.24 | 5.13 | 21000 |
| 1742506200 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1742419800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1742333400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1742247000 | 5.3 | 0.18 | 3.52 | 5.28 | 5.3 | 5.28 | 19500 |
| 1741987800 | 5.12 | 0.35 | 7.34 | 5.11 | 5.12 | 5.11 | 100 |
| 1741901400 | 4.7699999 | 0.01 | 0.21 | 4.69 | 4.79 | 4.69 | 173800 |
| 1741815000 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1741728600 | 4.76 | -0.21 | -4.23 | 4.72 | 4.76 | 4.7 | 51000 |
| 1741642140 | 4.97 | -0.01 | -0.20 | 4.82 | 4.97 | 4.82 | 100100 |
| 1741382940 | 4.98 | 0.28 | 5.96 | 4.91 | 4.99 | 4.91 | 155100 |
| 1741296540 | 4.7 | -0.23 | -4.67 | 4.67 | 4.7 | 4.67 | 55000 |
| 1741210140 | 4.93 | 0.18 | 3.79 | 4.92 | 4.93 | 4.92 | 50000 |
| 1740778200 | 4.75 | -0.2 | -4.04 | 4.98 | 5.05 | 4.62 | 322300 |
| 1740691740 | 4.95 | -0.66 | -11.76 | 4.87 | 5.18 | 4.8 | 103700 |
| 1740605400 | 5.61 | 0.42 | 8.09 | 5.09 | 5.61 | 4.88 | 34200 |
| 1740519000 | 5.19 | -0.44 | -7.82 | 5.16 | 5.33 | 5.16 | 45100 |
| 1740432540 | 5.63 | -0.41 | -6.79 | 5.62 | 5.63 | 5.62 | 2000 |
| 1740173400 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1740087000 | 6.04 | 0 | 0.00 | 5.7 | 6.04 | 5.7 | 32000 |
| 1740000600 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1739914200 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
| 1739827800 | 6.04 | -0.56 | -8.48 | 5.98 | 6.89 | 5.98 | 2000 |
| 1739568600 | 6.6 | 1.02 | 18.28 | 5.76 | 6.6 | 5.76 | 600 |
| 1739482140 | 5.58 | -0.21 | -3.63 | 5.54 | 5.58 | 5.54 | 25700 |
| 1739395800 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1739309400 | 5.79 | -0.06 | -1.03 | 5.75 | 5.79 | 5.75 | 42000 |
| 1739222940 | 5.85 | 0.4 | 7.34 | 5.79 | 5.93 | 5.79 | 24100 |
| 1738963800 | 5.45 | -1.01 | -15.63 | 5.58 | 5.59 | 5.44 | 21000 |
| 1738877340 | 6.46 | 0.9 | 16.19 | 5.64 | 6.46 | 5.64 | 2361000 |
| 1738790940 | 5.5599999 | -0.06 | -1.07 | 5.55 | 5.5599999 | 5.55 | 100 |
| 1738704600 | 5.62 | -0.05 | -0.88 | 5.43 | 5.62 | 5.43 | 28000 |
| 1738618140 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1738358940 | 5.67 | -0.28 | -4.71 | 5.86 | 5.89 | 5.66 | 83000 |
| 1738272540 | 5.95 | -0.31 | -4.95 | 5.85 | 5.97 | 5.83 | 8150 |
| 1738186200 | 6.26 | 0.84 | 15.50 | 6.25 | 6.26 | 6.25 | 2132600 |
| 1738099740 | 5.42 | 0.17 | 3.24 | 5.41 | 5.42 | 5.41 | 400 |
| 1738013400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1737754200 | 5.25 | 0.08 | 1.55 | 5.24 | 5.25 | 5.24 | 6000 |
| 1737667740 | 5.17 | -1.12 | -17.81 | 5.58 | 5.59 | 5.16 | 236300 |
| 1737581400 | 6.29 | 0.75 | 13.54 | 6.28 | 6.29 | 6.28 | 917500 |
| 1737495000 | 5.54 | 0 | 0.00 | 5.53 | 5.54 | 5.53 | 2200 |
| 1737408600 | 5.54 | 0.26 | 4.92 | 5.53 | 5.54 | 5.53 | 100 |
| 1737149400 | 5.28 | -0.51 | -8.81 | 5.34 | 5.42 | 5.2699999 | 31000 |
| 1737062940 | 5.79 | 0.5 | 9.45 | 5.43 | 5.79 | 5.43 | 47000 |
| 1736976540 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1736890140 | 5.29 | 0.05 | 0.95 | 5.29 | 5.3099999 | 5.28 | 102000 |
| 1736803740 | 5.24 | 0.1 | 1.95 | 5.23 | 5.24 | 5.23 | 100 |
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
