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 | -0.348735832607 | 5.735 | 5.765 | 5.545 | 971945 | 5.65936055 | DE |
| 4 | -0.185 | -3.13559322034 | 5.9 | 5.945 | 5.545 | 689680 | 5.76685594 | DE |
| 12 | -0.085 | -1.46551724138 | 5.8 | 6.02 | 5.545 | 1014143 | 5.79703588 | DE |
| 26 | 0.025 | 0.439367311072 | 5.69 | 6.19 | 5.28 | 972812 | 5.82509787 | DE |
| 52 | -0.245 | -4.11073825503 | 5.96 | 6.425 | 5.28 | 874633 | 5.93606876 | DE |
| 156 | 0.935 | 19.5606694561 | 4.78 | 6.425 | 3.982 | 1136591 | 5.33690767 | DE |
| 260 | 2.023 | 54.7941495125 | 3.692 | 6.425 | 2.01 | 1229948 | 4.58659694 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 5.7 | 0.02 | 0.35 | 5.7 | 5.765 | 5.7 | 760242 |
| 1737999000 | 5.68 | 0.08 | 1.43 | 5.5599999 | 5.695 | 5.545 | 1263093 |
| 1737739800 | 5.6 | -0.06 | -1.06 | 5.66 | 5.695 | 5.58 | 969293 |
| 1737653400 | 5.66 | -0.1 | -1.65 | 5.735 | 5.75 | 5.6449999 | 895151 |
| 1737567000 | 5.755 | -0.06 | -0.95 | 5.805 | 5.83 | 5.755 | 859470 |
| 1737480600 | 5.8099999 | -0.04 | -0.60 | 5.83 | 5.835 | 5.8 | 768337 |
| 1737394200 | 5.845 | 0.04 | 0.60 | 5.825 | 5.85 | 5.805 | 415241 |
| 1737135000 | 5.8099999 | 0.02 | 0.35 | 5.79 | 5.815 | 5.79 | 642764 |
| 1737048600 | 5.79 | 0 | 0.00 | 5.805 | 5.8099999 | 5.75 | 784952 |
| 1736962200 | 5.79 | 0 | 0.09 | 5.785 | 5.825 | 5.785 | 931726 |
| 1736875800 | 5.785 | -0.02 | -0.26 | 5.82 | 5.855 | 5.78 | 613963 |
| 1736789400 | 5.8 | 0 | 0.00 | 5.8 | 5.825 | 5.78 | 702971 |
| 1736530200 | 5.8 | 0 | 0.00 | 5.8 | 5.835 | 5.785 | 429885 |
| 1736443800 | 5.8 | -0.02 | -0.26 | 5.8 | 5.83 | 5.765 | 444762 |
| 1736357400 | 5.815 | -0.01 | -0.09 | 5.8 | 5.815 | 5.75 | 899803 |
| 1736271000 | 5.82 | -0.06 | -0.94 | 5.855 | 5.875 | 5.8099999 | 405360 |
| 1736184600 | 5.875 | 0.05 | 0.86 | 5.84 | 5.875 | 5.8099999 | 516619 |
| 1735925400 | 5.825 | -0.09 | -1.44 | 5.915 | 5.945 | 5.8099999 | 448967 |
| 1735839000 | 5.91 | -0.03 | -0.51 | 5.9 | 5.94 | 5.88 | 521105 |
| 1735666200 | 5.94 | 0.09 | 1.45 | 5.84 | 5.94 | 5.835 | 192449 |
| 1735579800 | 5.855 | -0.01 | -0.17 | 5.875 | 5.91 | 5.855 | 833646 |
| 1735320600 | 5.865 | -0.04 | -0.59 | 5.89 | 5.92 | 5.835 | 591660 |
| 1735061400 | 5.9 | 0.09 | 1.55 | 5.815 | 5.91 | 5.815 | 182695 |
| 1734975000 | 5.8099999 | 0.05 | 0.87 | 5.74 | 5.815 | 5.725 | 815508 |
| 1734715800 | 5.76 | 0.01 | 0.17 | 5.735 | 5.785 | 5.67 | 1551003 |
| 1734629400 | 5.75 | -0.01 | -0.09 | 5.68 | 5.75 | 5.67 | 2293130 |
| 1734543000 | 5.755 | 0 | 0.09 | 5.755 | 5.805 | 5.69 | 1748604 |
| 1734456600 | 5.75 | 0 | 0.00 | 5.73 | 5.75 | 5.6449999 | 2917973 |
| 1734370200 | 5.75 | -0.21 | -3.52 | 5.885 | 5.905 | 5.59 | 1822831 |
| 1734111000 | 5.96 | 0.03 | 0.42 | 5.93 | 6.0199999 | 5.93 | 1435628 |
| 1734024600 | 5.9349999 | 0.08 | 1.45 | 5.86 | 5.97 | 5.85 | 792945 |
| 1733938200 | 5.85 | -0.04 | -0.59 | 5.88 | 5.925 | 5.845 | 611889 |
| 1733851800 | 5.885 | -0.09 | -1.42 | 5.945 | 5.965 | 5.885 | 686733 |
| 1733765400 | 5.97 | 0.08 | 1.27 | 5.92 | 6.005 | 5.92 | 1001692 |
| 1733506200 | 5.8949999 | 0.02 | 0.34 | 5.875 | 5.92 | 5.87 | 641822 |
| 1733419800 | 5.875 | 0.07 | 1.21 | 5.8099999 | 5.89 | 5.8099999 | 631491 |
| 1733333400 | 5.805 | 0.04 | 0.69 | 5.765 | 5.8099999 | 5.755 | 797433 |
| 1733247000 | 5.765 | -0.04 | -0.60 | 5.8099999 | 5.85 | 5.74 | 1007922 |
| 1733160600 | 5.8 | -0.04 | -0.60 | 5.78 | 5.84 | 5.78 | 1036360 |
| 1732901400 | 5.835 | 0.04 | 0.60 | 5.79 | 5.835 | 5.79 | 553832 |
| 1732815000 | 5.8 | -0.02 | -0.34 | 5.8099999 | 5.85 | 5.8 | 513094 |
| 1732728600 | 5.82 | -0.08 | -1.36 | 5.87 | 5.88 | 5.765 | 650355 |
| 1732642200 | 5.9 | 0.02 | 0.25 | 5.855 | 5.975 | 5.835 | 1189712 |
| 1732555800 | 5.885 | 0.04 | 0.77 | 5.86 | 5.885 | 5.83 | 5702928 |
| 1732296600 | 5.84 | 0.03 | 0.52 | 5.82 | 5.84 | 5.775 | 961135 |
| 1732210200 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.82 | 5.7699999 | 1116279 |
| 1732123800 | 5.8 | -0.01 | -0.09 | 5.8099999 | 5.85 | 5.79 | 690912 |
| 1732037400 | 5.805 | 0.06 | 1.04 | 5.74 | 5.815 | 5.695 | 1076522 |
| 1731951000 | 5.745 | 0 | 0.00 | 5.735 | 5.765 | 5.72 | 724862 |
| 1731691800 | 5.745 | -0.01 | -0.09 | 5.69 | 5.805 | 5.67 | 2563883 |
| 1731605400 | 5.75 | 0.1 | 1.77 | 5.69 | 5.755 | 5.64 | 1203049 |
| 1731519000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1731432600 | 5.65 | -0.14 | -2.42 | 5.74 | 5.745 | 5.65 | 848100 |
| 1731346200 | 5.79 | -0.01 | -0.09 | 5.825 | 5.835 | 5.78 | 761230 |
| 1731087000 | 5.795 | 0.04 | 0.61 | 5.76 | 5.86 | 5.735 | 871982 |
| 1731000600 | 5.76 | 0.13 | 2.22 | 5.69 | 5.785 | 5.69 | 918281 |
| 1730914200 | 5.635 | -0.18 | -3.01 | 5.8 | 5.82 | 5.635 | 1378720 |
| 1730827800 | 5.8099999 | 0.02 | 0.35 | 5.785 | 5.8099999 | 5.76 | 841284 |
| 1730741400 | 5.79 | 0.01 | 0.26 | 5.765 | 5.8099999 | 5.765 | 588868 |
| 1730482200 | 5.775 | 0.04 | 0.70 | 5.74 | 5.87 | 5.74 | 507443 |
| 1730395800 | 5.735 | 0 | 0.09 | 5.71 | 5.74 | 5.695 | 1101557 |
| 1730309400 | 5.73 | -0.09 | -1.46 | 5.8 | 5.815 | 5.705 | 902688 |
| 1730223000 | 5.815 | -0.03 | -0.43 | 5.845 | 5.885 | 5.815 | 676529 |
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
