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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 5.5711 | 0.01 | 0.10 | 5.5409 | 5.5711 | 5.5409 | 84704 |
| 1738690200 | 5.5654 | 0.01 | 0.18 | 5.5411 | 5.5654 | 5.5411 | 212166 |
| 1738603800 | 5.5555 | -0 | -0.03 | 5.5541 | 5.558 | 5.5223 | 133610 |
| 1738344600 | 5.557 | 0.01 | 0.23 | 5.561 | 5.561 | 5.5414 | 126648 |
| 1738258200 | 5.5445 | 0.01 | 0.15 | 5.5294 | 5.5488 | 5.5294 | 41393 |
| 1738171800 | 5.5362 | 0.01 | 0.21 | 5.5397 | 5.5397 | 5.5228 | 53046 |
| 1738085400 | 5.5246 | 0 | 0.06 | 5.5386 | 5.5386 | 5.5180999 | 170107 |
| 1737999000 | 5.5213 | 0.02 | 0.29 | 5.5308 | 5.5308 | 5.506 | 43425 |
| 1737739800 | 5.5053 | -0.02 | -0.30 | 5.5355 | 5.5355 | 5.5053 | 45258 |
| 1737653400 | 5.5221 | 0.01 | 0.13 | 5.511 | 5.5221 | 5.511 | 27210 |
| 1737567000 | 5.5151 | 0 | 0.05 | 5.5247 | 5.5272 | 5.5151 | 149205 |
| 1737480600 | 5.5122 | -0 | -0.04 | 5.4903 | 5.5212 | 5.4903 | 138124 |
| 1737394200 | 5.5146 | 0.01 | 0.16 | 5.5242 | 5.5242 | 5.5 | 51354 |
| 1737135000 | 5.5056 | 0 | 0.05 | 5.505 | 5.5115 | 5.4991 | 87111 |
| 1737048600 | 5.5027 | 0.01 | 0.23 | 5.4951 | 5.5035999 | 5.4932 | 31979 |
| 1736962200 | 5.4898 | 0.01 | 0.24 | 5.48 | 5.4978 | 5.4787 | 120480 |
| 1736875800 | 5.4765 | 0.02 | 0.31 | 5.4689 | 5.4805 | 5.4656 | 144803 |
| 1736789400 | 5.4596 | -0.02 | -0.32 | 5.4877 | 5.4877 | 5.4596 | 249491 |
| 1736530200 | 5.477 | -0.02 | -0.32 | 5.494 | 5.4943 | 5.4695 | 48636 |
| 1736443800 | 5.4946 | -0 | -0.08 | 5.4996 | 5.4996 | 5.49 | 21395 |
| 1736357400 | 5.4991 | -0.01 | -0.20 | 5.51 | 5.5121 | 5.4903 | 18823 |
| 1736271000 | 5.51 | -0.01 | -0.17 | 5.515 | 5.5174 | 5.5074 | 59513 |
| 1736184600 | 5.5193 | 0 | 0.04 | 5.51 | 5.5269 | 5.51 | 84208 |
| 1735925400 | 5.5172 | -0 | -0.07 | 5.6 | 5.6 | 5.515 | 55855 |
| 1735839000 | 5.5212 | 0 | 0.02 | 5.5487 | 5.5487 | 5.5103 | 253184 |
| 1735666200 | 5.5199999 | 0 | 0.08 | 5.5016999 | 5.5391 | 5.5016999 | 1209 |
| 1735579800 | 5.5154 | -0.01 | -0.10 | 5.532 | 5.532 | 5.5057 | 181865 |
| 1735320600 | 5.5207 | -0 | -0.09 | 5.515 | 5.5247 | 5.4927 | 107068 |
| 1735061400 | 5.5254 | 0.02 | 0.44 | 5.5319 | 5.5319 | 5.5154 | 7404 |
| 1734975000 | 5.501 | -0 | -0.07 | 5.503 | 5.5134 | 5.501 | 48195 |
| 1734715800 | 5.505 | 0.01 | 0.20 | 5.5 | 5.517 | 5.483 | 267543 |
| 1734629400 | 5.494 | -0.01 | -0.21 | 5.5091 | 5.5091 | 5.4901 | 46845 |
| 1734543000 | 5.5058 | -0.01 | -0.18 | 5.5256 | 5.5256 | 5.5058 | 672180 |
| 1734456600 | 5.5157999 | -0 | -0.05 | 5.502 | 5.5199 | 5.502 | 140892 |
| 1734370200 | 5.5186 | -0 | -0.08 | 5.532 | 5.532 | 5.5118 | 201151 |
| 1734111000 | 5.5228 | -0.01 | -0.13 | 5.5126 | 5.532 | 5.5126 | 97217 |
| 1734024600 | 5.53 | -0.01 | -0.23 | 5.5199999 | 5.5363 | 5.5199999 | 19592 |
| 1733938200 | 5.5425 | 0.01 | 0.21 | 5.5376 | 5.5425 | 5.5242 | 426203 |
| 1733851800 | 5.5308 | 0.01 | 0.10 | 5.53 | 5.5308 | 5.5173 | 153716 |
| 1733765400 | 5.5253 | 0 | 0.02 | 5.5199999 | 5.5297 | 5.5197 | 203200 |
| 1733506200 | 5.5241 | 0.01 | 0.16 | 5.502 | 5.5246 | 5.502 | 469453 |
| 1733419800 | 5.5154 | 0 | 0.06 | 5.523 | 5.523 | 5.5085 | 34025 |
| 1733333400 | 5.5122 | 0.01 | 0.19 | 5.5126 | 5.5126 | 5.4954 | 128686 |
| 1733247000 | 5.5016 | 0 | 0.04 | 5.5 | 5.5028 | 5.4861 | 125242 |
| 1733160600 | 5.4992 | 0 | 0.07 | 5.494 | 5.5019 | 5.4843 | 257102 |
| 1732901400 | 5.4955999 | 0.02 | 0.29 | 5.4935 | 5.4955999 | 5.4743 | 104226 |
| 1732815000 | 5.4795 | 0.02 | 0.36 | 5.4672 | 5.4795 | 5.4672 | 38378 |
| 1732728600 | 5.4596 | -0.01 | -0.12 | 5.47 | 5.4795999 | 5.459 | 42566 |
| 1732642200 | 5.466 | 0 | 0.00 | 5.4897 | 5.4897 | 5.465 | 630774 |
| 1732555800 | 5.4658 | -0 | -0.03 | 5.4919 | 5.4919 | 5.4658 | 109998 |
| 1732296600 | 5.4676 | 0 | 0.09 | 5.4865 | 5.4865 | 5.458 | 77251 |
| 1732210200 | 5.4627 | -0.01 | -0.12 | 5.4387 | 5.474 | 5.4387 | 239545 |
| 1732123800 | 5.4692999 | 0.01 | 0.12 | 5.4582 | 5.4799 | 5.4582 | 47881 |
| 1732037400 | 5.4629 | -0.01 | -0.26 | 5.485 | 5.485 | 5.4604 | 265481 |
| 1731951000 | 5.4771 | 0.01 | 0.15 | 5.4861 | 5.4861 | 5.4588 | 39618 |
| 1731691800 | 5.4689 | -0.01 | -0.20 | 5.4732 | 5.4791999 | 5.465 | 74143 |
| 1731605400 | 5.48 | 0.01 | 0.16 | 5.4684 | 5.48 | 5.4684 | 182796 |
| 1731519000 | 5.4711 | 0 | 0.00 | 5.4711 | 5.4711 | 5.4711 | 0 |
| 1731432600 | 5.4711 | -0.01 | -0.16 | 5.48 | 5.48 | 5.4654 | 42114 |
| 1731346200 | 5.4801 | 0.02 | 0.31 | 5.4856999 | 5.4856999 | 5.4657 | 36001 |
| 1731087000 | 5.463 | 0 | 0.07 | 5.476 | 5.476 | 5.4493 | 45722 |
| 1731000600 | 5.459 | 0.01 | 0.23 | 5.4579 | 5.4659 | 5.45 | 222905 |
| 1730914200 | 5.4467 | 0.01 | 0.20 | 5.4611 | 5.4689 | 5.4467 | 12938 |
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
