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 | 1.72413793103 | 5.8 | 6.05 | 5.59 | 140165 | 5.80222101 | FU |
| 4 | -0.77 | -11.5442278861 | 6.67 | 6.82 | 5.59 | 113067 | 6.1069346 | FU |
| 12 | -1.24 | -17.3669467787 | 7.14 | 7.23 | 5.59 | 93184 | 6.50280869 | FU |
| 26 | -1.79 | -23.2769830949 | 7.69 | 7.97 | 5.59 | 83364 | 6.99657879 | FU |
| 52 | -2.27 | -27.7845777234 | 8.17 | 8.58 | 5.59 | 75505 | 7.52967657 | FU |
| 156 | -1.65600011 | -21.916358998 | 7.55600011 | 8.88 | 5.59 | 72857 | 7.53025664 | FU |
| 260 | -4.09900015 | -40.9941002951 | 9.99900015 | 10.33300015 | 5.50000008 | 50799 | 7.71428074 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 5.9 | 0.22 | 3.87 | 5.68 | 5.94 | 5.66 | 75874 |
| 1734643800 | 5.68 | 0 | 0.00 | 5.72 | 5.73 | 5.59 | 110347 |
| 1734557400 | 5.68 | -0.11 | -1.90 | 5.83 | 5.85 | 5.64 | 112221 |
| 1734470940 | 5.79 | -0.16 | -2.69 | 6.01 | 6.01 | 5.65 | 196952 |
| 1734384540 | 5.95 | 0.07 | 1.19 | 5.9 | 6.05 | 5.87 | 110426 |
| 1734125340 | 5.88 | 0.08 | 1.38 | 5.8 | 5.99 | 5.8 | 170879 |
| 1734039000 | 5.8 | -0.11 | -1.86 | 5.91 | 5.92 | 5.73 | 232206 |
| 1733952540 | 5.91 | -0.15 | -2.48 | 6 | 6.07 | 5.83 | 123812 |
| 1733866140 | 6.0599999 | -0.05 | -0.82 | 6.13 | 6.13 | 6 | 114377 |
| 1733779740 | 6.11 | 0.04 | 0.66 | 6.14 | 6.23 | 6.01 | 71860 |
| 1733520600 | 6.07 | 0.01 | 0.17 | 6.13 | 6.2699999 | 6.03 | 85010 |
| 1733434200 | 6.0599999 | -0.08 | -1.30 | 6.14 | 6.17 | 6.01 | 99718 |
| 1733347800 | 6.14 | -0.15 | -2.38 | 6.28 | 6.29 | 6.13 | 92801 |
| 1733261340 | 6.29 | -0.08 | -1.26 | 6.38 | 6.43 | 6.24 | 132338 |
| 1733174940 | 6.37 | -0.13 | -2.00 | 6.48 | 6.49 | 6.35 | 108594 |
| 1732915740 | 6.5 | 0 | 0.00 | 6.57 | 6.6 | 6.46 | 81597 |
| 1732829400 | 6.5 | -0.2 | -2.99 | 6.7 | 6.75 | 6.5 | 115920 |
| 1732743000 | 6.7 | -0.1 | -1.47 | 6.81 | 6.82 | 6.64 | 147264 |
| 1732656600 | 6.8 | 0.01 | 0.15 | 6.8 | 6.8 | 6.75 | 49310 |
| 1732570140 | 6.79 | 0.1 | 1.49 | 6.7 | 6.8 | 6.67 | 55228 |
| 1732310940 | 6.69 | 0.03 | 0.45 | 6.67 | 6.7 | 6.6 | 50488 |
| 1732224600 | 6.66 | 0.08 | 1.22 | 6.64 | 6.68 | 6.5599999 | 74702 |
| 1732051800 | 6.58 | 0.04 | 0.61 | 6.61 | 6.66 | 6.5599999 | 50743 |
| 1731965340 | 6.54 | 0 | 0.00 | 6.55 | 6.7 | 6.5199999 | 85944 |
| 1731619800 | 6.54 | 0.03 | 0.46 | 6.58 | 6.59 | 6.5199999 | 57394 |
| 1731533400 | 6.51 | -0.07 | -1.06 | 6.65 | 6.66 | 6.5 | 97419 |
| 1731446940 | 6.58 | -0.07 | -1.05 | 6.65 | 6.66 | 6.55 | 86674 |
| 1731360540 | 6.65 | 0 | 0.00 | 6.71 | 6.72 | 6.65 | 70731 |
| 1731101400 | 6.65 | -0.08 | -1.19 | 6.75 | 6.75 | 6.65 | 50285 |
| 1731014940 | 6.73 | 0.06 | 0.90 | 6.68 | 6.73 | 6.63 | 31881 |
| 1730928600 | 6.67 | 0.04 | 0.60 | 6.65 | 6.68 | 6.55 | 72776 |
| 1730842200 | 6.63 | -0.05 | -0.75 | 6.7 | 6.7 | 6.55 | 67892 |
| 1730755800 | 6.68 | -0.04 | -0.60 | 6.72 | 6.78 | 6.5599999 | 140122 |
| 1730496600 | 6.72 | -0.08 | -1.18 | 6.75 | 6.79 | 6.61 | 73447 |
| 1730410200 | 6.8 | 0.05 | 0.74 | 6.73 | 6.86 | 6.65 | 114768 |
| 1730323800 | 6.75 | -0.04 | -0.59 | 6.79 | 6.84 | 6.7 | 57371 |
| 1730237340 | 6.79 | 0.05 | 0.74 | 6.76 | 6.81 | 6.71 | 36033 |
| 1730151000 | 6.74 | 0 | 0.00 | 6.74 | 6.75 | 6.66 | 61622 |
| 1729891800 | 6.74 | 0.09 | 1.35 | 6.63 | 6.75 | 6.59 | 74718 |
| 1729805400 | 6.65 | -0.11 | -1.63 | 6.75 | 6.75 | 6.55 | 111156 |
| 1729719000 | 6.76 | -0.03 | -0.44 | 6.79 | 6.84 | 6.71 | 64722 |
| 1729632600 | 6.79 | 0.03 | 0.44 | 6.78 | 6.85 | 6.72 | 90561 |
| 1729546140 | 6.76 | 0.01 | 0.15 | 6.75 | 6.79 | 6.73 | 63640 |
| 1729287000 | 6.75 | -0.02 | -0.30 | 6.77 | 6.77 | 6.71 | 75592 |
| 1729200540 | 6.77 | -0.05 | -0.73 | 6.82 | 6.82 | 6.72 | 90618 |
| 1729114140 | 6.82 | -0.01 | -0.15 | 6.84 | 6.84 | 6.79 | 71260 |
| 1729027740 | 6.83 | 0.01 | 0.15 | 6.81 | 6.85 | 6.79 | 151307 |
| 1728941340 | 6.82 | 0 | 0.00 | 6.81 | 6.82 | 6.8 | 113515 |
| 1728682200 | 6.82 | -0.03 | -0.44 | 6.82 | 6.85 | 6.79 | 100344 |
| 1728595740 | 6.85 | 0.02 | 0.29 | 6.85 | 6.85 | 6.79 | 62340 |
| 1728509400 | 6.83 | -0.03 | -0.44 | 6.86 | 6.9 | 6.78 | 106791 |
| 1728422940 | 6.86 | -0.07 | -1.01 | 6.93 | 6.93 | 6.83 | 85295 |
| 1728336600 | 6.93 | -0.01 | -0.14 | 6.95 | 6.99 | 6.85 | 132465 |
| 1728077400 | 6.94 | 0.01 | 0.14 | 6.98 | 6.98 | 6.9 | 89232 |
| 1727991000 | 6.93 | -0.15 | -2.12 | 7.03 | 7.07 | 6.9 | 135283 |
| 1727904540 | 7.08 | 0.01 | 0.14 | 7.03 | 7.1 | 7 | 74837 |
| 1727818200 | 7.07 | -0.14 | -1.94 | 7.08 | 7.15 | 7.01 | 64973 |
| 1727731800 | 7.21 | -0.01 | -0.14 | 7.21 | 7.23 | 7.17 | 58413 |
| 1727472600 | 7.22 | 0.1 | 1.40 | 7.14 | 7.22 | 7.11 | 96471 |
| 1727386140 | 7.12 | -0.05 | -0.70 | 7.17 | 7.19 | 7.06 | 96190 |
| 1727299740 | 7.17 | -0.02 | -0.28 | 7.24 | 7.24 | 7.16 | 51857 |
| 1727213400 | 7.19 | 0.03 | 0.42 | 7.22 | 7.26 | 7.14 | 91587 |
| 1727127000 | 7.16 | 0 | 0.00 | 7.15 | 7.23 | 7.14 | 123483 |
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
