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 | 0.02 | 0.41067761807 | 4.87 | 4.95 | 4.73 | 145 | 4.88396694 | DE |
| 4 | -0.43 | -8.08270676692 | 5.32 | 5.32 | 4.73 | 251 | 4.96448319 | DE |
| 12 | -1.31 | -21.1290322581 | 6.2 | 6.38 | 4.73 | 269 | 5.69933951 | DE |
| 26 | -3.03 | -38.2575757576 | 7.92 | 7.96 | 4.73 | 325 | 6.57651547 | DE |
| 52 | -3.111 | -38.88263967 | 8.001 | 9.62 | 4.73 | 476 | 8.02090613 | DE |
| 156 | -5.38 | -52.3855890944 | 10.27 | 10.3 | 4.73 | 607 | 8.26358843 | DE |
| 260 | -5.38 | -52.3855890944 | 10.27 | 10.3 | 4.73 | 607 | 8.26358843 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 4.89 | -0.06 | -1.21 | 4.89 | 4.89 | 4.78 | 61 |
| 1740677400 | 4.95 | 0.1 | 2.06 | 4.86 | 4.95 | 4.73 | 330 |
| 1740591000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 21 |
| 1740504600 | 4.85 | 0.03 | 0.62 | 4.85 | 4.85 | 4.85 | 1 |
| 1740418200 | 4.82 | -0.04 | -0.82 | 4.87 | 4.87 | 4.82 | 302 |
| 1740159000 | 4.86 | 0 | 0.00 | 4.87 | 4.87 | 4.86 | 72 |
| 1740072600 | 4.86 | 0 | 0.00 | 4.87 | 4.98 | 4.86 | 124 |
| 1739986200 | 4.86 | 0.04 | 0.83 | 4.98 | 4.98 | 4.86 | 43 |
| 1739899800 | 4.82 | -0.18 | -3.60 | 4.99 | 4.99 | 4.8099999 | 1814 |
| 1739813400 | 5 | 0 | 0.00 | 5 | 5 | 4.86 | 266 |
| 1739554200 | 5 | 0.08 | 1.63 | 4.92 | 5 | 4.9 | 133 |
| 1739467800 | 4.92 | -0.08 | -1.60 | 4.99 | 5 | 4.92 | 101 |
| 1739381400 | 5 | -0.04 | -0.79 | 5 | 5.08 | 4.99 | 293 |
| 1739295000 | 5.04 | -0.06 | -1.18 | 5.08 | 5.08 | 5.04 | 136 |
| 1739208600 | 5.1 | -0.02 | -0.39 | 5.1 | 5.12 | 5.1 | 167 |
| 1738949400 | 5.12 | -0.1 | -1.92 | 5.2 | 5.2 | 5.12 | 91 |
| 1738863000 | 5.22 | 0.04 | 0.77 | 5.22 | 5.22 | 5.2 | 616 |
| 1738776600 | 5.18 | 0.04 | 0.78 | 5.18 | 5.18 | 5.18 | 21 |
| 1738690200 | 5.14 | -0.12 | -2.28 | 5.24 | 5.26 | 5.14 | 291 |
| 1738603800 | 5.26 | 0 | 0.00 | 5.3 | 5.3 | 5.26 | 141 |
| 1738344600 | 5.26 | -0.06 | -1.13 | 5.32 | 5.32 | 5.26 | 90 |
| 1738258200 | 5.32 | 0.18 | 3.50 | 5.34 | 5.34 | 5.32 | 71 |
| 1738171800 | 5.14 | -0.4 | -7.22 | 5.5 | 5.5 | 5.14 | 627 |
| 1738085400 | 5.54 | -0.16 | -2.81 | 5.54 | 5.54 | 5.54 | 111 |
| 1737999000 | 5.7 | -0.08 | -1.38 | 5.64 | 5.7 | 5.5199999 | 1257 |
| 1737739800 | 5.78 | -0.14 | -2.36 | 5.88 | 5.88 | 5.78 | 14 |
| 1737653400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737567000 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737480600 | 5.92 | 0.08 | 1.37 | 5.84 | 5.92 | 5.8 | 26 |
| 1737394200 | 5.84 | -0.08 | -1.35 | 5.92 | 5.92 | 5.84 | 234 |
| 1737135000 | 5.92 | 0 | 0.00 | 6 | 6 | 5.92 | 40 |
| 1737048600 | 5.92 | -0.02 | -0.34 | 5.92 | 5.92 | 5.92 | 2 |
| 1736962200 | 5.94 | 0.04 | 0.68 | 5.94 | 5.94 | 5.94 | 1 |
| 1736875800 | 5.9 | -0.08 | -1.34 | 5.92 | 5.92 | 5.88 | 374 |
| 1736789400 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.98 | 1 |
| 1736530200 | 6 | 0.02 | 0.33 | 5.9 | 6 | 5.9 | 83 |
| 1736443800 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.98 | 1 |
| 1736357400 | 6 | 0.08 | 1.35 | 5.94 | 6 | 5.9 | 173 |
| 1736271000 | 5.92 | -0.06 | -1.00 | 5.98 | 5.98 | 5.92 | 16 |
| 1736184600 | 5.98 | -0.02 | -0.33 | 5.98 | 5.98 | 5.98 | 94 |
| 1735925400 | 6 | 0.02 | 0.33 | 5.88 | 6 | 5.88 | 103 |
| 1735839000 | 5.98 | 0.02 | 0.34 | 5.9 | 5.98 | 5.86 | 363 |
| 1735666200 | 5.96 | -0.02 | -0.33 | 5.94 | 5.96 | 5.94 | 31 |
| 1735579800 | 5.98 | 0 | 0.00 | 5.98 | 5.98 | 5.98 | 22 |
| 1735320600 | 5.98 | -0.06 | -0.99 | 6 | 6 | 5.9 | 87 |
| 1735061400 | 6.04 | -0.28 | -4.43 | 6.2 | 6.2 | 6.04 | 211 |
| 1734975000 | 6.32 | -0.02 | -0.32 | 6.2 | 6.32 | 5.9 | 3043 |
| 1734715800 | 6.34 | 0.14 | 2.26 | 6.22 | 6.34 | 6.22 | 229 |
| 1734629400 | 6.2 | -0.14 | -2.21 | 6.34 | 6.34 | 6.2 | 43 |
| 1734543000 | 6.34 | 0.14 | 2.26 | 6.2 | 6.34 | 6.2 | 117 |
| 1734456600 | 6.2 | 0 | 0.00 | 6.36 | 6.36 | 6.2 | 529 |
| 1734370200 | 6.2 | -0.16 | -2.52 | 6.2 | 6.34 | 6.2 | 626 |
| 1734111000 | 6.36 | 0.18 | 2.91 | 6.36 | 6.36 | 6.36 | 12 |
| 1734024600 | 6.18 | -0.06 | -0.96 | 6.18 | 6.18 | 6.18 | 23 |
| 1733938200 | 6.24 | 0.04 | 0.65 | 6.38 | 6.38 | 6.24 | 111 |
| 1733851800 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1733765400 | 6.2 | -0.18 | -2.82 | 6.38 | 6.38 | 6.2 | 364 |
| 1733506200 | 6.38 | 0.14 | 2.24 | 6.2 | 6.38 | 6.2 | 510 |
| 1733419800 | 6.24 | -0.14 | -2.19 | 6.38 | 6.38 | 6.24 | 10 |
| 1733333400 | 6.38 | -0.18 | -2.74 | 6.5599999 | 6.5599999 | 6.26 | 1188 |
| 1733247000 | 6.5599999 | 0 | 0.00 | 6.58 | 6.7 | 6.5599999 | 15 |
| 1733160600 | 6.5599999 | 0 | 0.00 | 6.5599999 | 6.5599999 | 6.5599999 | 251 |
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
