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 | 0.15 | 2.62237762238 | 5.72 | 5.92 | 5.72 | 225583 | 5.80102245 | DE |
| 4 | 0.49 | 9.10780669145 | 5.38 | 5.92 | 5.2 | 182361 | 5.53483627 | DE |
| 12 | 1.605 | 37.631887456 | 4.265 | 5.92 | 4.23 | 210591 | 5.00348748 | DE |
| 26 | 1.205 | 25.8306538049 | 4.665 | 5.92 | 4.02 | 195093 | 4.6321277 | DE |
| 52 | 2.23 | 61.2637362637 | 3.64 | 5.92 | 3.515 | 243107 | 4.33877148 | DE |
| 156 | 1.665 | 39.5957193817 | 4.205 | 5.92 | 2.53 | 363760 | 3.72722117 | DE |
| 260 | 2.8 | 91.2052117264 | 3.07 | 5.92 | 1.732 | 434421 | 3.37437623 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 5.8099999 | 0.03 | 0.52 | 5.85 | 5.85 | 5.75 | 123122 |
| 1737999000 | 5.78 | -0.05 | -0.86 | 5.82 | 5.86 | 5.78 | 150661 |
| 1737739800 | 5.83 | 0.05 | 0.87 | 5.79 | 5.84 | 5.74 | 305511 |
| 1737653400 | 5.78 | 0.06 | 1.05 | 5.72 | 5.8 | 5.72 | 323037 |
| 1737567000 | 5.72 | -0.02 | -0.35 | 5.7699999 | 5.87 | 5.68 | 280518 |
| 1737480600 | 5.74 | 0.09 | 1.59 | 5.67 | 5.74 | 5.6 | 248920 |
| 1737394200 | 5.65 | 0.23 | 4.24 | 5.44 | 5.69 | 5.4 | 364139 |
| 1737135000 | 5.42 | 0.03 | 0.56 | 5.4 | 5.46 | 5.37 | 182401 |
| 1737048600 | 5.39 | 0.09 | 1.70 | 5.3 | 5.39 | 5.24 | 111166 |
| 1736962200 | 5.3 | 0.02 | 0.38 | 5.29 | 5.34 | 5.26 | 138734 |
| 1736875800 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.2 | 107932 |
| 1736789400 | 5.28 | 0 | 0.00 | 5.2699999 | 5.3099999 | 5.2 | 279444 |
| 1736530200 | 5.28 | -0.09 | -1.68 | 5.32 | 5.41 | 5.28 | 148080 |
| 1736443800 | 5.37 | 0.03 | 0.56 | 5.34 | 5.37 | 5.32 | 112596 |
| 1736357400 | 5.34 | 0 | 0.00 | 5.33 | 5.38 | 5.3 | 135699 |
| 1736271000 | 5.34 | -0.08 | -1.48 | 5.4 | 5.41 | 5.34 | 126865 |
| 1736184600 | 5.42 | 0.04 | 0.74 | 5.34 | 5.42 | 5.33 | 207141 |
| 1735925400 | 5.38 | 0 | 0.00 | 5.38 | 5.39 | 5.34 | 108056 |
| 1735839000 | 5.38 | -0.02 | -0.37 | 5.38 | 5.38 | 5.29 | 109001 |
| 1735666200 | 5.4 | 0.1 | 1.89 | 5.3 | 5.4 | 5.3 | 80597 |
| 1735579800 | 5.3 | 0.07 | 1.34 | 5.23 | 5.3 | 5.23 | 199899 |
| 1735320600 | 5.23 | -0.05 | -0.95 | 5.24 | 5.29 | 5.21 | 185135 |
| 1735061400 | 5.28 | 0.05 | 0.96 | 5.21 | 5.29 | 5.2 | 79766 |
| 1734975000 | 5.23 | -0.16 | -2.97 | 5.34 | 5.47 | 5.23 | 324472 |
| 1734715800 | 5.39 | 0.22 | 4.26 | 5.18 | 5.4 | 5.17 | 1163203 |
| 1734629400 | 5.17 | 0.5 | 10.59 | 4.7 | 5.21 | 4.69 | 1329110 |
| 1734543000 | 4.675 | 0.14 | 2.97 | 4.53 | 4.7 | 4.53 | 337814 |
| 1734456600 | 4.54 | -0.05 | -0.98 | 4.5599999 | 4.575 | 4.54 | 91637 |
| 1734370200 | 4.585 | -0.01 | -0.11 | 4.5 | 4.63 | 4.5 | 140393 |
| 1734111000 | 4.59 | 0.04 | 0.99 | 4.57 | 4.615 | 4.57 | 113116 |
| 1734024600 | 4.545 | 0 | 0.00 | 4.54 | 4.5599999 | 4.515 | 136379 |
| 1733938200 | 4.545 | 0.02 | 0.44 | 4.515 | 4.555 | 4.51 | 143345 |
| 1733851800 | 4.525 | -0.03 | -0.55 | 4.535 | 4.575 | 4.515 | 111151 |
| 1733765400 | 4.55 | -0.06 | -1.19 | 4.585 | 4.64 | 4.545 | 113843 |
| 1733506200 | 4.605 | -0.04 | -0.75 | 4.635 | 4.675 | 4.59 | 93100 |
| 1733419800 | 4.64 | 0 | 0.00 | 4.625 | 4.72 | 4.625 | 170477 |
| 1733333400 | 4.64 | 0 | 0.00 | 4.63 | 4.65 | 4.6 | 123605 |
| 1733247000 | 4.64 | 0.19 | 4.27 | 4.45 | 4.65 | 4.45 | 337258 |
| 1733160600 | 4.45 | -0.02 | -0.34 | 4.485 | 4.54 | 4.45 | 260302 |
| 1732901400 | 4.465 | 0.01 | 0.22 | 4.4349999 | 4.475 | 4.415 | 124291 |
| 1732815000 | 4.455 | -0.01 | -0.11 | 4.445 | 4.48 | 4.445 | 48548 |
| 1732728600 | 4.46 | 0.01 | 0.22 | 4.485 | 4.485 | 4.415 | 216362 |
| 1732642200 | 4.45 | -0.02 | -0.34 | 4.46 | 4.49 | 4.45 | 154667 |
| 1732555800 | 4.465 | -0.04 | -0.78 | 4.5 | 4.535 | 4.45 | 528511 |
| 1732296600 | 4.5 | 0.07 | 1.47 | 4.4349999 | 4.5 | 4.415 | 249846 |
| 1732210200 | 4.4349999 | 0 | 0.11 | 4.44 | 4.47 | 4.3949999 | 114605 |
| 1732123800 | 4.43 | 0.02 | 0.45 | 4.4 | 4.445 | 4.3949999 | 95299 |
| 1732037400 | 4.41 | 0.05 | 1.15 | 4.335 | 4.43 | 4.32 | 249023 |
| 1731951000 | 4.36 | -0.02 | -0.34 | 4.38 | 4.405 | 4.36 | 141643 |
| 1731691800 | 4.375 | 0 | 0.11 | 4.37 | 4.4 | 4.355 | 57966 |
| 1731605400 | 4.37 | -0.05 | -1.13 | 4.39 | 4.4 | 4.315 | 140973 |
| 1731519000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1731432600 | 4.42 | -0.01 | -0.11 | 4.425 | 4.505 | 4.42 | 154707 |
| 1731346200 | 4.425 | 0.09 | 1.96 | 4.345 | 4.475 | 4.345 | 189221 |
| 1731087000 | 4.34 | 0.06 | 1.52 | 4.3 | 4.365 | 4.29 | 121304 |
| 1731000600 | 4.275 | -0.02 | -0.35 | 4.3099999 | 4.315 | 4.2699999 | 133468 |
| 1730914200 | 4.29 | 0 | 0.12 | 4.265 | 4.32 | 4.23 | 134490 |
| 1730827800 | 4.285 | -0.06 | -1.27 | 4.34 | 4.385 | 4.275 | 204926 |
| 1730741400 | 4.34 | -0.04 | -0.80 | 4.385 | 4.3949999 | 4.34 | 99302 |
| 1730482200 | 4.375 | 0.1 | 2.34 | 4.275 | 4.43 | 4.275 | 228151 |
| 1730395800 | 4.275 | 0.16 | 3.76 | 4.1 | 4.3 | 4.1 | 380230 |
| 1730309400 | 4.12 | -0.11 | -2.49 | 4.24 | 4.28 | 4.08 | 457002 |
| 1730223000 | 4.225 | 0.05 | 1.20 | 4.17 | 4.24 | 4.17 | 210928 |
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
