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 | 0.2 | 3.84615384615 | 5.2 | 6 | 5.14 | 4938 | 5.54991818 | DE |
| 4 | 0.32 | 6.29921259843 | 5.08 | 6 | 4.92 | 3894 | 5.24935856 | DE |
| 12 | 0.61 | 12.7348643006 | 4.79 | 6 | 3.92 | 7778 | 4.67388897 | DE |
| 26 | -3.5 | -39.3258426966 | 8.9 | 9.08 | 3.92 | 5319 | 5.48215688 | DE |
| 52 | -8.1 | -60 | 13.5 | 14 | 3.92 | 3909 | 7.02786724 | DE |
| 156 | -23.6 | -81.3793103448 | 29 | 29.6 | 3.92 | 2543 | 12.94980783 | DE |
| 260 | -34.1 | -86.3291139241 | 39.5 | 39.7 | 3.92 | 2639 | 19.89555791 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 5.42 | -0.12 | -2.17 | 5.54 | 5.6 | 5.36 | 1341 |
| 1739208600 | 5.54 | -0.16 | -2.81 | 5.68 | 5.8 | 5.5 | 3574 |
| 1738949400 | 5.7 | 0.18 | 3.26 | 5.54 | 6 | 5.46 | 10956 |
| 1738863000 | 5.5199999 | 0.22 | 4.15 | 5.42 | 5.5199999 | 5.36 | 3495 |
| 1738776600 | 5.3 | 0.18 | 3.52 | 5.2 | 5.36 | 5.16 | 5322 |
| 1738690200 | 5.12 | 0.02 | 0.39 | 5.1 | 5.16 | 5.1 | 614 |
| 1738603800 | 5.1 | -0.02 | -0.39 | 5.14 | 5.14 | 5.1 | 557 |
| 1738344600 | 5.12 | 0.12 | 2.40 | 5.08 | 5.14 | 5.0599999 | 2374 |
| 1738258200 | 5 | 0.04 | 0.81 | 4.96 | 5.0199999 | 4.96 | 4956 |
| 1738171800 | 4.96 | -0.08 | -1.59 | 5 | 5 | 4.95 | 2125 |
| 1738085400 | 5.04 | -0.1 | -1.95 | 5.14 | 5.14 | 5 | 4056 |
| 1737999000 | 5.14 | -0.06 | -1.15 | 5.2 | 5.2 | 5.14 | 2868 |
| 1737739800 | 5.2 | 0.2 | 4.00 | 5.14 | 5.22 | 5.1 | 7607 |
| 1737653400 | 5 | -0.02 | -0.40 | 4.94 | 5 | 4.94 | 2895 |
| 1737567000 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.08 | 5 | 2936 |
| 1737480600 | 5.04 | -0.1 | -1.95 | 5.14 | 5.14 | 4.92 | 4554 |
| 1737394200 | 5.14 | 0 | 0.00 | 5.14 | 5.16 | 5 | 5443 |
| 1737135000 | 5.14 | 0 | 0.00 | 5.14 | 5.16 | 5.12 | 3223 |
| 1737048600 | 5.14 | 0.06 | 1.18 | 5.08 | 5.14 | 5.0199999 | 7024 |
| 1736962200 | 5.08 | 0 | 0.00 | 5.08 | 5.1 | 5.0599999 | 1006 |
| 1736875800 | 5.08 | 0.04 | 0.79 | 5.04 | 5.14 | 5.04 | 3099 |
| 1736789400 | 5.04 | -0.06 | -1.18 | 5 | 5.04 | 5 | 5209 |
| 1736530200 | 5.1 | -0.04 | -0.78 | 5.14 | 5.14 | 5.0199999 | 1013 |
| 1736443800 | 5.14 | 0 | 0.00 | 5.14 | 5.18 | 5.1 | 4473 |
| 1736357400 | 5.14 | 0 | 0.00 | 5.0599999 | 5.2 | 5.0599999 | 6780 |
| 1736271000 | 5.14 | 0.04 | 0.78 | 5.0599999 | 5.16 | 4.95 | 8148 |
| 1736184600 | 5.1 | 0.28 | 5.81 | 4.84 | 5.1 | 4.84 | 16064 |
| 1735925400 | 4.82 | -0.13 | -2.63 | 4.88 | 5.0199999 | 4.8099999 | 6325 |
| 1735839000 | 4.95 | 0.1 | 2.06 | 4.86 | 5 | 4.86 | 3829 |
| 1735666200 | 4.85 | 0.12 | 2.54 | 4.75 | 4.94 | 4.75 | 2021 |
| 1735579800 | 4.73 | -0.23 | -4.64 | 5 | 5 | 4.73 | 7761 |
| 1735320600 | 4.96 | 0.18 | 3.77 | 4.8 | 5.04 | 4.76 | 14160 |
| 1735061400 | 4.78 | -0.17 | -3.43 | 4.95 | 4.95 | 4.78 | 7553 |
| 1734975000 | 4.95 | -0.02 | -0.40 | 4.87 | 4.95 | 4.72 | 14434 |
| 1734715800 | 4.97 | 0.17 | 3.54 | 4.7 | 5.04 | 4.7 | 24260 |
| 1734629400 | 4.8 | 0.26 | 5.73 | 4.5 | 4.83 | 4.5 | 44670 |
| 1734543000 | 4.54 | 0.1 | 2.25 | 4.44 | 4.73 | 4.44 | 13172 |
| 1734456600 | 4.44 | 0.21 | 4.96 | 4.25 | 4.66 | 4.25 | 13179 |
| 1734370200 | 4.23 | -0.02 | -0.47 | 4.28 | 4.55 | 4.2 | 9758 |
| 1734111000 | 4.25 | 0.17 | 4.17 | 4.08 | 4.29 | 4.08 | 11015 |
| 1734024600 | 4.08 | 0.04 | 0.99 | 4.0599999 | 4.17 | 4.05 | 3015 |
| 1733938200 | 4.04 | -0.03 | -0.74 | 4.08 | 4.19 | 4.0199999 | 3829 |
| 1733851800 | 4.07 | -0.12 | -2.86 | 4.19 | 4.19 | 4.0599999 | 5675 |
| 1733765400 | 4.19 | 0.19 | 4.75 | 4.8 | 4.8 | 4.1 | 10776 |
| 1733506200 | 4 | -0.06 | -1.48 | 4.0599999 | 4.09 | 3.97 | 5647 |
| 1733419800 | 4.0599999 | -0.03 | -0.73 | 4.09 | 4.12 | 4.03 | 6202 |
| 1733333400 | 4.09 | 0.01 | 0.25 | 4.13 | 4.19 | 4.01 | 9564 |
| 1733247000 | 4.08 | -0.02 | -0.49 | 4.11 | 4.14 | 4.04 | 3369 |
| 1733160600 | 4.1 | 0 | 0.00 | 4.1 | 4.12 | 4.03 | 34800 |
| 1732901400 | 4.1 | -0.05 | -1.20 | 4.1 | 4.19 | 4.08 | 6312 |
| 1732815000 | 4.15 | -0.03 | -0.72 | 4.2699999 | 4.29 | 4.1 | 6218 |
| 1732728600 | 4.18 | 0.09 | 2.20 | 4.1 | 4.2699999 | 4.08 | 9503 |
| 1732642200 | 4.09 | -0.17 | -3.99 | 4.26 | 4.26 | 3.95 | 9747 |
| 1732555800 | 4.26 | -0.21 | -4.70 | 4.35 | 4.38 | 3.92 | 13672 |
| 1732296600 | 4.47 | -0.04 | -0.89 | 4.51 | 4.59 | 4.4 | 3297 |
| 1732210200 | 4.51 | -0.32 | -6.63 | 4.7699999 | 4.8099999 | 4.5 | 9543 |
| 1732123800 | 4.83 | 0 | 0.00 | 4.79 | 4.85 | 4.75 | 3473 |
| 1732037400 | 4.83 | 0.02 | 0.42 | 4.8099999 | 4.86 | 4.74 | 1498 |
| 1731951000 | 4.8099999 | -0.08 | -1.64 | 4.87 | 4.88 | 4.75 | 2553 |
| 1731691800 | 4.89 | 0 | 0.00 | 4.89 | 4.98 | 4.8 | 1997 |
| 1731605400 | 4.89 | 0.21 | 4.49 | 5.1 | 5.1 | 4.87 | 8790 |
| 1731519000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1731432600 | 4.68 | -0.3 | -6.02 | 4.95 | 4.95 | 4.66 | 12616 |
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
