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 | -0.51 | -11.0629067245 | 4.61 | 4.61 | 4.05 | 22860 | 4.40517935 | CS |
| 4 | -0.82 | -16.6666666667 | 4.92 | 5.36 | 4.05 | 28295 | 4.69644107 | CS |
| 12 | -2.45 | -37.4045801527 | 6.55 | 6.9 | 4.05 | 42667 | 5.53888652 | CS |
| 26 | -1.44 | -25.9927797834 | 5.54 | 7.39 | 4.05 | 78166 | 5.67455483 | CS |
| 52 | 0.34 | 9.04255319149 | 3.76 | 7.39 | 3.59 | 68731 | 5.0334726 | CS |
| 156 | -2.66 | -39.349112426 | 6.76 | 8.64 | 3.06 | 307017 | 5.44920771 | CS |
| 260 | -2.74 | -40.0584795322 | 6.84 | 19.84 | 2.88 | 998311 | 9.72456245 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740432540 | 4.1 | -0.21 | -4.87 | 4.39 | 4.5 | 4.05 | 70200 |
| 1740173400 | 4.3099999 | -0.09 | -2.05 | 4.49 | 4.58 | 4.3099999 | 34200 |
| 1740087000 | 4.4 | -0.03 | -0.68 | 4.46 | 4.51 | 4.3099999 | 23500 |
| 1740000540 | 4.43 | -0.03 | -0.67 | 4.54 | 4.57 | 4.43 | 12400 |
| 1739914140 | 4.46 | -0.02 | -0.45 | 4.57 | 4.58 | 4.46 | 11900 |
| 1739827800 | 4.48 | 0.04 | 0.90 | 4.61 | 4.61 | 4.48 | 32300 |
| 1739568600 | 4.44 | -0.03 | -0.67 | 4.49 | 4.58 | 4.44 | 84200 |
| 1739482140 | 4.47 | -0.02 | -0.45 | 4.46 | 4.5 | 4.42 | 11200 |
| 1739395740 | 4.49 | -0.14 | -3.02 | 4.65 | 4.65 | 4.49 | 13000 |
| 1739309400 | 4.63 | 0.01 | 0.22 | 4.55 | 4.73 | 4.55 | 21600 |
| 1739222940 | 4.62 | -0.23 | -4.74 | 4.88 | 4.99 | 4.5 | 121800 |
| 1738963800 | 4.85 | 0 | 0.00 | 4.87 | 4.88 | 4.79 | 19300 |
| 1738877340 | 4.85 | -0.15 | -3.00 | 4.9 | 5 | 4.84 | 7800 |
| 1738790940 | 5 | 0.07 | 1.42 | 5.07 | 5.07 | 4.84 | 11800 |
| 1738704600 | 4.93 | -0.17 | -3.33 | 5.05 | 5.14 | 4.93 | 17400 |
| 1738618200 | 5.1 | -0.2 | -3.77 | 5.17 | 5.36 | 5.1 | 18000 |
| 1738358940 | 5.3 | 0.39 | 7.94 | 5 | 5.35 | 5 | 64000 |
| 1738272540 | 4.91 | 0.03 | 0.61 | 4.89 | 4.97 | 4.88 | 11200 |
| 1738186200 | 4.88 | -0.05 | -1.01 | 4.91 | 4.96 | 4.76 | 19800 |
| 1738099740 | 4.93 | 0 | 0.00 | 4.95 | 5.01 | 4.93 | 3800 |
| 1738013340 | 4.93 | 0.01 | 0.20 | 4.92 | 5.0599999 | 4.9 | 26700 |
| 1737754200 | 4.92 | -0.07 | -1.40 | 5.03 | 5.03 | 4.92 | 7400 |
| 1737667740 | 4.99 | -0.01 | -0.20 | 5 | 5.0599999 | 4.91 | 14300 |
| 1737581400 | 5 | 0.12 | 2.46 | 5 | 5.09 | 4.96 | 14400 |
| 1737495000 | 4.88 | -0.06 | -1.21 | 5.08 | 5.08 | 4.88 | 10300 |
| 1737408600 | 4.94 | -0.04 | -0.80 | 5 | 5.2 | 4.88 | 34100 |
| 1737149400 | 4.98 | -0.1 | -1.97 | 5.12 | 5.16 | 4.98 | 18000 |
| 1737062940 | 5.08 | -0.22 | -4.15 | 5.21 | 5.39 | 5.08 | 10100 |
| 1736976540 | 5.3 | 0.2 | 3.92 | 5.1 | 5.41 | 5.0599999 | 19900 |
| 1736890140 | 5.1 | -0.02 | -0.39 | 5.08 | 5.28 | 5.08 | 7000 |
| 1736803740 | 5.12 | -0.2 | -3.76 | 5.29 | 5.29 | 5.12 | 17600 |
| 1736544540 | 5.32 | -0.38 | -6.67 | 5.65 | 5.65 | 5.3099999 | 38400 |
| 1736458140 | 5.7 | 0.22 | 4.01 | 5.48 | 5.7 | 5.47 | 4200 |
| 1736371740 | 5.48 | -0.04 | -0.72 | 5.7699999 | 5.7699999 | 5.48 | 8600 |
| 1736285400 | 5.5199999 | -0.38 | -6.44 | 5.66 | 6 | 5.42 | 101100 |
| 1736198940 | 5.9 | 0.65 | 12.38 | 5.25 | 5.9 | 5.2 | 46800 |
| 1735939740 | 5.25 | 0.21 | 4.17 | 5.11 | 5.25 | 4.99 | 22400 |
| 1735853400 | 5.04 | -0.11 | -2.14 | 5.2 | 5.3 | 5.04 | 41500 |
| 1735594200 | 5.15 | 0 | 0.00 | 5.3 | 5.3 | 4.68 | 186100 |
| 1735334940 | 5.15 | -0.05 | -0.96 | 5.35 | 5.35 | 4.95 | 58600 |
| 1735248540 | 5.2 | -0.24 | -4.41 | 5.32 | 5.5599999 | 5.2 | 47900 |
| 1734989340 | 5.44 | 0.01 | 0.18 | 5.2699999 | 5.64 | 5.26 | 25600 |
| 1734730200 | 5.43 | -0.31 | -5.40 | 5.73 | 5.73 | 5.43 | 24600 |
| 1734643800 | 5.74 | 0.08 | 1.41 | 5.7 | 5.74 | 5.29 | 38800 |
| 1734557400 | 5.66 | 0.27 | 5.01 | 5.35 | 5.72 | 5 | 115400 |
| 1734470940 | 5.39 | -0.41 | -7.07 | 5.7 | 5.7699999 | 5.33 | 41300 |
| 1734384540 | 5.8 | -0.33 | -5.38 | 6.23 | 6.2699999 | 5.8 | 78200 |
| 1734125340 | 6.13 | 0.14 | 2.34 | 6.01 | 6.2 | 5.98 | 25100 |
| 1734039000 | 5.99 | -0.49 | -7.56 | 6.49 | 6.51 | 5.95 | 92800 |
| 1733952540 | 6.48 | 0.68 | 11.72 | 5.72 | 6.48 | 5.72 | 118600 |
| 1733866140 | 5.8 | -0.54 | -8.52 | 6.32 | 6.32 | 5.8 | 52100 |
| 1733779740 | 6.34 | -0.11 | -1.71 | 6.48 | 6.5199999 | 6.1 | 116400 |
| 1733520600 | 6.45 | -0.09 | -1.38 | 6.5199999 | 6.6 | 6.07 | 111800 |
| 1733434200 | 6.54 | -0.06 | -0.91 | 6.55 | 6.73 | 6.5199999 | 33100 |
| 1733347800 | 6.6 | -0.13 | -1.93 | 6.7 | 6.77 | 6.5199999 | 60800 |
| 1733261340 | 6.73 | 0.13 | 1.97 | 6.51 | 6.8 | 6.51 | 87500 |
| 1733174940 | 6.6 | 0.1 | 1.54 | 6.55 | 6.9 | 6.29 | 64400 |
| 1732915740 | 6.5 | 0.3 | 4.84 | 6.2 | 6.5 | 5.63 | 255300 |
| 1732829400 | 6.2 | -0.3 | -4.62 | 6.69 | 6.69 | 6.2 | 55700 |
| 1732743000 | 6.5 | -0.08 | -1.22 | 6.68 | 6.73 | 6.5 | 33400 |
| 1732656600 | 6.58 | -0.19 | -2.81 | 6.76 | 6.77 | 6.58 | 28500 |
| 1732570140 | 6.77 | 0.2 | 3.04 | 6.61 | 6.78 | 6.5199999 | 34100 |
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
