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 | 1.625 | 25.4901960784 | 6.375 | 7.65 | 6.25 | 524458 | 6.92703344 | DE |
| 4 | 2.125 | 36.170212766 | 5.875 | 7.65 | 5.75 | 339362 | 6.52796143 | DE |
| 12 | 3.65 | 83.908045977 | 4.35 | 7.65 | 4.35 | 205736 | 6.12818592 | DE |
| 26 | 3.5 | 77.7777777778 | 4.5 | 7.65 | 4.2 | 232071 | 5.16990623 | DE |
| 52 | 3.75 | 88.2352941176 | 4.25 | 7.65 | 3.16 | 245974 | 4.45199528 | DE |
| 156 | -4.5 | -36 | 12.5 | 13.3 | 3.16 | 128402 | 5.51664611 | DE |
| 260 | -4.5 | -36 | 12.5 | 13.3 | 3.16 | 128402 | 5.51664611 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 8 | 0.5 | 6.67 | 7.25 | 8 | 7.25 | 778109 |
| 1730482200 | 7.5 | 0.25 | 3.45 | 7.25 | 7.5 | 7.25 | 593052 |
| 1730395800 | 7.25 | 0.63 | 9.43 | 6.75 | 7.25 | 6.75 | 494159 |
| 1730309400 | 6.625 | 0 | 0.00 | 6.5 | 6.625 | 6.5 | 354752 |
| 1730223000 | 6.625 | 0.25 | 3.92 | 6.375 | 6.625 | 6.25 | 1037329 |
| 1730136600 | 6.375 | 0 | 0.00 | 6.375 | 6.525 | 6.275 | 143000 |
| 1729873800 | 6.375 | 0.25 | 4.08 | 6.125 | 6.375 | 5.875 | 2841227 |
| 1729787400 | 6.125 | 0 | 0.00 | 6.125 | 6.125 | 5.875 | 21091 |
| 1729701000 | 6.125 | 0.38 | 6.52 | 5.875 | 6.375 | 5.875 | 1018952 |
| 1729614600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1729528200 | 5.75 | -0.13 | -2.13 | 5.875 | 5.875 | 5.75 | 60494 |
| 1729269000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 8862 |
| 1729182600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 15488 |
| 1729096200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 20000 |
| 1729009800 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 0 |
| 1728923400 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 15060 |
| 1728664200 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 110617 |
| 1728577800 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 514 |
| 1728491400 | 5.875 | 0 | 0.00 | 6 | 6 | 5.875 | 964 |
| 1728405000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 51000 |
| 1728318600 | 5.875 | -0.03 | -0.42 | 5.875 | 5.875 | 5.875 | 672 |
| 1728059400 | 5.9 | 0.03 | 0.43 | 5.875 | 5.9 | 5.875 | 59577 |
| 1727973000 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 10005 |
| 1727886600 | 5.875 | 0 | 0.00 | 5.875 | 5.875 | 5.875 | 50000 |
| 1727800200 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.875 | 25120 |
| 1727713800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 37850 |
| 1727454600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 479487 |
| 1727368200 | 6 | 0.75 | 14.29 | 5.875 | 6 | 5.325 | 977462 |
| 1727281800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 5000 |
| 1727195400 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 79758 |
| 1727109000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 826 |
| 1726849800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 17890 |
| 1726763400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 38720 |
| 1726677000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 21089 |
| 1726590600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 52328 |
| 1726504200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 294 |
| 1726245000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 41001 |
| 1726158600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 2985 |
| 1726072200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 176506 |
| 1725985800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 10000 |
| 1725899400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 35037 |
| 1725640200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 18182 |
| 1725553800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 6586 |
| 1725467400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 41089 |
| 1725381000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 27164 |
| 1725294600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1725035400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 22488 |
| 1724949000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 20000 |
| 1724862600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 20000 |
| 1724776200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 10036 |
| 1724430600 | 5.5 | 0.13 | 2.33 | 5.375 | 5.5 | 5.375 | 21266 |
| 1724344200 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 497 |
| 1724257800 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 13036 |
| 1724171400 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 20000 |
| 1724085000 | 5.375 | -0.13 | -2.27 | 5.5 | 5.8 | 5.375 | 635732 |
| 1723825800 | 5.5 | 0 | 0.00 | 5.5 | 5.8 | 5.5 | 20000 |
| 1723739400 | 5.5 | 0.15 | 2.80 | 5.35 | 5.6 | 5.35 | 333305 |
| 1723653000 | 5.35 | 0.85 | 18.89 | 4.5 | 6.1 | 4.5 | 990917 |
| 1723566600 | 4.5 | 0.15 | 3.45 | 4.35 | 4.5 | 4.35 | 239955 |
| 1723480200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 18283 |
| 1723221000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 150239 |
| 1723134600 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 17273 |
| 1723048200 | 4.35 | -0.1 | -2.25 | 4.45 | 4.45 | 4.35 | 114568 |
| 1722961800 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.2 | 44000 |
| 1722875400 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 192028 |
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
