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 | -0.1 | -1.9120458891 | 5.23 | 5.27 | 5.07 | 45384 | 5.17890983 | FU |
| 4 | -0.15 | -2.84090909091 | 5.28 | 5.39 | 5.07 | 36919 | 5.23098793 | FU |
| 12 | -0.43 | -7.73381294964 | 5.56 | 6 | 4.94 | 34731 | 5.34450593 | FU |
| 26 | -1.31 | -20.3416149068 | 6.44 | 6.65 | 4.94 | 38577 | 5.78372049 | FU |
| 52 | -2.62 | -33.8064516129 | 7.75 | 7.79 | 4.94 | 49110 | 6.44815142 | FU |
| 156 | -67.87 | -92.9726027397 | 73 | 76.89 | 4.94 | 44079 | 7.52402746 | FU |
| 260 | -93.97 | -94.8234106963 | 99.1 | 101 | 4.94 | 36203 | 9.05924711 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 5.13 | 0 | 0.00 | 5.14 | 5.19 | 5.1 | 67000 |
| 1740691740 | 5.13 | -0.1 | -1.91 | 5.25 | 5.2699999 | 5.07 | 121543 |
| 1740605400 | 5.23 | -0.02 | -0.38 | 5.25 | 5.25 | 5.21 | 22000 |
| 1740519000 | 5.25 | 0.03 | 0.57 | 5.24 | 5.26 | 5.22 | 14677 |
| 1740432540 | 5.22 | -0.02 | -0.38 | 5.24 | 5.24 | 5.21 | 20975 |
| 1740173400 | 5.24 | 0.01 | 0.19 | 5.23 | 5.2699999 | 5.18 | 47723 |
| 1740087000 | 5.23 | -0.01 | -0.19 | 5.21 | 5.26 | 5.21 | 16851 |
| 1740000540 | 5.24 | 0.02 | 0.38 | 5.22 | 5.26 | 5.2 | 40717 |
| 1739914140 | 5.22 | -0.04 | -0.76 | 5.25 | 5.26 | 5.17 | 48904 |
| 1739827800 | 5.26 | -0.01 | -0.19 | 5.33 | 5.35 | 5.22 | 73073 |
| 1739568600 | 5.2699999 | -0.02 | -0.38 | 5.3 | 5.3099999 | 5.23 | 44144 |
| 1739482140 | 5.29 | 0.04 | 0.76 | 5.2699999 | 5.29 | 5.23 | 21872 |
| 1739395740 | 5.25 | 0.03 | 0.57 | 5.26 | 5.28 | 5.18 | 30790 |
| 1739309400 | 5.22 | -0.04 | -0.76 | 5.26 | 5.28 | 5.17 | 52120 |
| 1739222940 | 5.26 | 0.02 | 0.38 | 5.24 | 5.3 | 5.21 | 29928 |
| 1738963800 | 5.24 | 0.06 | 1.16 | 5.24 | 5.28 | 5.19 | 12265 |
| 1738877340 | 5.18 | -0.04 | -0.77 | 5.21 | 5.28 | 5.14 | 20172 |
| 1738790940 | 5.22 | -0.1 | -1.88 | 5.2699999 | 5.32 | 5.15 | 25850 |
| 1738704600 | 5.32 | -0.05 | -0.93 | 5.34 | 5.35 | 5.3 | 15357 |
| 1738618200 | 5.37 | 0.14 | 2.68 | 5.16 | 5.39 | 5.11 | 42173 |
| 1738358940 | 5.23 | 0.02 | 0.38 | 5.28 | 5.28 | 5.15 | 37239 |
| 1738272540 | 5.21 | 0.01 | 0.19 | 5.2 | 5.25 | 5.07 | 28884 |
| 1738186200 | 5.2 | -0.08 | -1.52 | 5.29 | 5.29 | 5.04 | 46571 |
| 1738099740 | 5.28 | -0.04 | -0.75 | 5.3099999 | 5.3099999 | 5.2 | 22961 |
| 1738013340 | 5.32 | 0 | 0.00 | 5.32 | 5.34 | 5.2 | 31817 |
| 1737754200 | 5.32 | 0.02 | 0.38 | 5.35 | 5.37 | 5.3 | 11989 |
| 1737667740 | 5.3 | -0.07 | -1.30 | 5.4 | 5.4 | 5.25 | 32607 |
| 1737581400 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737495000 | 5.37 | 0.06 | 1.13 | 5.32 | 5.37 | 5.29 | 22313 |
| 1737408600 | 5.3099999 | -0.02 | -0.38 | 5.3099999 | 5.44 | 5.29 | 27643 |
| 1737149400 | 5.33 | -0.21 | -3.79 | 5.54 | 5.54 | 5.3 | 41498 |
| 1737062940 | 5.54 | 0.1 | 1.84 | 5.44 | 5.54 | 5.35 | 34038 |
| 1736976540 | 5.44 | 0.05 | 0.93 | 5.39 | 5.45 | 5.3099999 | 72095 |
| 1736890140 | 5.39 | -0.06 | -1.10 | 5.43 | 5.45 | 5.3 | 31689 |
| 1736803740 | 5.45 | -0.34 | -5.87 | 5.79 | 5.82 | 5.45 | 38288 |
| 1736544540 | 5.79 | -0.01 | -0.17 | 5.8 | 5.82 | 5.51 | 29961 |
| 1736458140 | 5.8 | -0.09 | -1.53 | 5.78 | 5.83 | 5.7699999 | 19003 |
| 1736371740 | 5.89 | 0.01 | 0.17 | 5.88 | 5.96 | 5.72 | 32799 |
| 1736285400 | 5.88 | 0.09 | 1.55 | 5.79 | 5.99 | 5.69 | 35523 |
| 1736198940 | 5.79 | -0.07 | -1.19 | 5.86 | 5.86 | 5.71 | 16821 |
| 1735939740 | 5.86 | 0.03 | 0.51 | 5.89 | 5.9 | 5.82 | 9587 |
| 1735853400 | 5.83 | -0.12 | -2.02 | 5.95 | 5.95 | 5.71 | 19786 |
| 1735594200 | 5.95 | 0.12 | 2.06 | 5.71 | 6 | 5.69 | 18482 |
| 1735334940 | 5.83 | 0.14 | 2.46 | 5.7 | 5.87 | 5.7 | 21261 |
| 1735248540 | 5.69 | 0.25 | 4.60 | 5.48 | 5.7 | 5.4 | 28874 |
| 1734989340 | 5.44 | 0.35 | 6.88 | 5.08 | 5.51 | 5.05 | 26584 |
| 1734730200 | 5.09 | 0.07 | 1.39 | 5.0599999 | 5.14 | 5.03 | 28933 |
| 1734643800 | 5.0199999 | 0.02 | 0.40 | 5 | 5.13 | 4.94 | 41712 |
| 1734557400 | 5 | -0.06 | -1.19 | 5.13 | 5.2 | 4.99 | 50599 |
| 1734470940 | 5.0599999 | -0.28 | -5.24 | 5.39 | 5.42 | 5.01 | 87358 |
| 1734384540 | 5.34 | -0.06 | -1.11 | 5.4 | 5.5 | 5.32 | 36590 |
| 1734125340 | 5.4 | 0.11 | 2.08 | 5.35 | 5.43 | 5.3 | 26945 |
| 1734039000 | 5.29 | -0.07 | -1.31 | 5.42 | 5.47 | 5.12 | 47109 |
| 1733952540 | 5.36 | -0.14 | -2.55 | 5.49 | 5.5 | 5.33 | 25935 |
| 1733866140 | 5.5 | -0.15 | -2.65 | 5.65 | 5.65 | 5.3 | 54023 |
| 1733779740 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.35 | 45085 |
| 1733520600 | 5.5 | -0.06 | -1.08 | 5.5599999 | 5.64 | 5.4 | 40751 |
| 1733434200 | 5.5599999 | 0.02 | 0.36 | 5.54 | 5.6 | 5.45 | 20386 |
| 1733347800 | 5.54 | -0.06 | -1.07 | 5.5599999 | 5.6 | 5.45 | 17531 |
| 1733261340 | 5.6 | -0.06 | -1.06 | 5.71 | 5.7699999 | 5.5199999 | 28598 |
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
