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 | -0.426 | -7.88888888889 | 5.4 | 5.585 | 4.77 | 314484 | 5.08684668 | DE |
| 4 | -0.276 | -5.25714285714 | 5.25 | 5.725 | 4.77 | 229256 | 5.2175085 | DE |
| 12 | -0.146 | -2.8515625 | 5.12 | 5.725 | 4.77 | 204428 | 5.17849179 | DE |
| 26 | -0.561 | -10.135501355 | 5.535 | 5.725 | 4.506 | 220163 | 5.13949844 | DE |
| 52 | -1.466 | -22.7639751553 | 6.44 | 7.79 | 4.506 | 264069 | 5.85444907 | DE |
| 156 | -3.876 | -43.7966101695 | 8.85 | 9.36 | 4.506 | 347733 | 7.06793038 | DE |
| 260 | -4.467 | -47.3149030823 | 9.441 | 10.804 | 4.506 | 400384 | 7.36404054 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 4.904 | -0.1 | -2.02 | 4.95 | 4.95 | 4.7699999 | 480103 |
| 1734715800 | 5.005 | -0.4 | -7.31 | 5.355 | 5.41 | 4.992 | 717264 |
| 1734629400 | 5.4 | -0.17 | -2.96 | 5.45 | 5.49 | 5.37 | 110636 |
| 1734543000 | 5.565 | 0.12 | 2.11 | 5.475 | 5.585 | 5.475 | 137580 |
| 1734456600 | 5.45 | 0.04 | 0.83 | 5.4 | 5.58 | 5.37 | 126835 |
| 1734370200 | 5.405 | -0.03 | -0.46 | 5.38 | 5.445 | 5.275 | 118276 |
| 1734111000 | 5.43 | -0.01 | -0.09 | 5.37 | 5.475 | 5.37 | 64802 |
| 1734024600 | 5.4349999 | -0.08 | -1.45 | 5.505 | 5.54 | 5.4 | 60938 |
| 1733938200 | 5.515 | -0.06 | -0.99 | 5.61 | 5.61 | 5.405 | 116782 |
| 1733851800 | 5.57 | -0.11 | -1.94 | 5.65 | 5.71 | 5.54 | 135250 |
| 1733765400 | 5.68 | 0.11 | 1.88 | 5.59 | 5.725 | 5.5199999 | 261295 |
| 1733506200 | 5.575 | 0.2 | 3.62 | 5.39 | 5.575 | 5.35 | 363651 |
| 1733419800 | 5.38 | 0.34 | 6.75 | 4.99 | 5.43 | 4.99 | 398159 |
| 1733333400 | 5.04 | 0.09 | 1.82 | 4.93 | 5.04 | 4.86 | 331563 |
| 1733247000 | 4.95 | -0.3 | -5.71 | 5.21 | 5.22 | 4.828 | 724574 |
| 1733160600 | 5.25 | -0.03 | -0.47 | 5.26 | 5.3 | 5.2 | 93068 |
| 1732901400 | 5.275 | 0.06 | 1.05 | 5.3 | 5.315 | 5.2 | 87023 |
| 1732815000 | 5.22 | -0.03 | -0.57 | 5.29 | 5.3 | 5.215 | 73878 |
| 1732728600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1732642200 | 5.25 | -0.06 | -1.04 | 5.25 | 5.33 | 5.17 | 103616 |
| 1732555800 | 5.305 | 0.11 | 2.02 | 5.25 | 5.33 | 5.22 | 179172 |
| 1732296600 | 5.2 | 0.03 | 0.48 | 5.16 | 5.23 | 5.105 | 75159 |
| 1732210200 | 5.175 | -0.01 | -0.19 | 5.2 | 5.2 | 5.075 | 102395 |
| 1732123800 | 5.1849999 | -0.14 | -2.54 | 5.35 | 5.36 | 5.175 | 91694 |
| 1732037400 | 5.32 | 0.1 | 1.92 | 5.2 | 5.345 | 5.15 | 121710 |
| 1731951000 | 5.22 | -0.2 | -3.69 | 5.43 | 5.45 | 5.14 | 146557 |
| 1731691800 | 5.42 | 0 | 0.00 | 5.375 | 5.47 | 5.34 | 147736 |
| 1731605400 | 5.42 | 0.21 | 4.03 | 5.225 | 5.42 | 5.225 | 240041 |
| 1731519000 | 5.21 | 0.04 | 0.87 | 5.23 | 5.23 | 5.125 | 79137 |
| 1731432600 | 5.165 | -0.16 | -2.91 | 5.305 | 5.305 | 5.13 | 108382 |
| 1731346200 | 5.32 | 0.08 | 1.43 | 5.29 | 5.38 | 5.29 | 140776 |
| 1731087000 | 5.245 | -0.04 | -0.66 | 5.325 | 5.34 | 5.2 | 124392 |
| 1731000600 | 5.28 | 0.14 | 2.62 | 5.11 | 5.325 | 5.11 | 181650 |
| 1730914200 | 5.1449999 | 0.04 | 0.78 | 5.13 | 5.28 | 5.115 | 188162 |
| 1730827800 | 5.105 | 0.02 | 0.39 | 5.085 | 5.16 | 5.08 | 71838 |
| 1730741400 | 5.085 | -0.03 | -0.59 | 5.115 | 5.18 | 5.045 | 89337 |
| 1730482200 | 5.115 | 0.1 | 1.99 | 5.015 | 5.15 | 5 | 151437 |
| 1730395800 | 5.015 | -0.09 | -1.67 | 5.1 | 5.13 | 5.015 | 113515 |
| 1730309400 | 5.1 | -0.09 | -1.73 | 5.17 | 5.225 | 5.075 | 107858 |
| 1730223000 | 5.19 | 0.06 | 1.17 | 5.14 | 5.23 | 5.1 | 158449 |
| 1730136600 | 5.13 | 0.04 | 0.88 | 5.12 | 5.13 | 5 | 94183 |
| 1729873800 | 5.085 | 0.11 | 2.23 | 4.952 | 5.1 | 4.9 | 194925 |
| 1729787400 | 4.974 | 0.07 | 1.51 | 4.914 | 5.0199999 | 4.88 | 283788 |
| 1729701000 | 4.9 | -0.21 | -4.02 | 5.095 | 5.175 | 4.866 | 369938 |
| 1729614600 | 5.105 | -0.02 | -0.29 | 5.05 | 5.14 | 5.05 | 95201 |
| 1729528200 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1729269000 | 5.12 | 0.11 | 2.09 | 4.99 | 5.2 | 4.982 | 160090 |
| 1729182600 | 5.015 | -0.06 | -1.18 | 5.165 | 5.165 | 4.974 | 190324 |
| 1729096200 | 5.075 | -0.17 | -3.15 | 5.2 | 5.2699999 | 5.075 | 181500 |
| 1729009800 | 5.24 | -0.1 | -1.87 | 5.38 | 5.38 | 5.21 | 311456 |
| 1728923400 | 5.34 | 0.13 | 2.50 | 5.1849999 | 5.43 | 5.115 | 511642 |
| 1728664200 | 5.21 | 0.29 | 5.85 | 4.902 | 5.3 | 4.902 | 959723 |
| 1728577800 | 4.922 | -0.19 | -3.68 | 5.105 | 5.105 | 4.914 | 257874 |
| 1728491400 | 5.11 | 0.03 | 0.49 | 5.085 | 5.11 | 5 | 132041 |
| 1728405000 | 5.085 | 0 | 0.00 | 5.08 | 5.1 | 5.01 | 235920 |
| 1728318600 | 5.085 | 0.05 | 0.99 | 5.035 | 5.1 | 4.988 | 125402 |
| 1728059400 | 5.035 | 0.04 | 0.78 | 4.97 | 5.085 | 4.96 | 181812 |
| 1727973000 | 4.996 | -0.01 | -0.18 | 5.03 | 5.05 | 4.918 | 135319 |
| 1727886600 | 5.005 | 0.04 | 0.74 | 4.968 | 5.025 | 4.95 | 137888 |
| 1727800200 | 4.968 | -0.19 | -3.63 | 5.12 | 5.14 | 4.956 | 230471 |
| 1727713800 | 5.155 | -0.13 | -2.46 | 5.25 | 5.285 | 5.05 | 164673 |
| 1727454600 | 5.285 | 0.12 | 2.32 | 5.165 | 5.29 | 5.16 | 233472 |
| 1727368200 | 5.165 | 0.04 | 0.68 | 5.205 | 5.245 | 5.13 | 178024 |
| 1727281800 | 5.13 | 0.09 | 1.79 | 5.05 | 5.14 | 4.974 | 213372 |
| 1727195400 | 5.04 | -0.11 | -2.14 | 5.15 | 5.215 | 5.03 | 165380 |
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
