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 |
|---|---|---|---|---|---|---|---|
| 1736271000 | 5.8975 | 0 | 0.00 | 5.889 | 5.9015 | 5.8665 | 173 |
| 1736184600 | 5.8975 | 0.09 | 1.53 | 5.869 | 5.8995 | 5.8505 | 21730 |
| 1735925400 | 5.8085 | -0.03 | -0.54 | 5.799 | 5.817 | 5.797 | 294 |
| 1735839000 | 5.84 | 0.03 | 0.53 | 5.801 | 5.8585 | 5.7859999 | 168117 |
| 1735666200 | 5.809 | 0.03 | 0.53 | 5.76 | 5.8175 | 5.76 | 388 |
| 1735579800 | 5.7785 | -0.02 | -0.26 | 5.791 | 5.804 | 5.7474999 | 26901 |
| 1735320600 | 5.7935 | 0.01 | 0.14 | 5.805 | 5.805 | 5.7935 | 244 |
| 1735061400 | 5.7855 | 0 | 0.00 | 5.7855 | 5.7855 | 5.7855 | 18 |
| 1734975000 | 5.7855 | -0 | -0.05 | 5.79 | 5.803 | 5.768 | 183 |
| 1734715800 | 5.7885 | -0 | -0.04 | 5.7885 | 5.7885 | 5.7885 | 32630 |
| 1734629400 | 5.791 | -0.1 | -1.75 | 5.854 | 5.8785 | 5.74 | 8746 |
| 1734543000 | 5.894 | 0.03 | 0.55 | 5.88 | 5.923 | 5.8644999 | 12 |
| 1734456600 | 5.8615 | -0.03 | -0.52 | 5.869 | 5.901 | 5.86 | 71 |
| 1734370200 | 5.892 | -0.03 | -0.44 | 5.899 | 5.9935 | 5.8145 | 1619 |
| 1734111000 | 5.918 | -0 | -0.04 | 5.9429999 | 5.9585 | 5.9095 | 780 |
| 1734024600 | 5.9205 | -0.02 | -0.35 | 5.938 | 5.946 | 5.918 | 34198 |
| 1733938200 | 5.941 | 0.04 | 0.69 | 5.916 | 5.9555 | 5.8575 | 102 |
| 1733851800 | 5.9 | -0.08 | -1.37 | 5.962 | 5.9705 | 5.897 | 188 |
| 1733765400 | 5.982 | -0.04 | -0.72 | 5.982 | 5.982 | 5.982 | 6221 |
| 1733506200 | 6.0255 | 0 | 0.05 | 6.0255 | 6.0255 | 6.0255 | 19 |
| 1733419800 | 6.0225 | 0 | 0.03 | 6.019 | 6.024 | 5.996 | 1344 |
| 1733333400 | 6.0205 | 0.04 | 0.74 | 6.003 | 6.0345 | 5.9875 | 45 |
| 1733247000 | 5.9765 | 0.06 | 1.01 | 5.968 | 5.978 | 5.9485 | 1389 |
| 1733160600 | 5.917 | 0.04 | 0.70 | 5.841 | 5.926 | 5.8305 | 91 |
| 1732901400 | 5.876 | 0.03 | 0.50 | 5.839 | 5.882 | 5.8295 | 12 |
| 1732815000 | 5.847 | 0.04 | 0.72 | 5.847 | 5.847 | 5.847 | 48 |
| 1732728600 | 5.805 | -0.02 | -0.29 | 5.8099999 | 5.8385 | 5.789 | 1069 |
| 1732642200 | 5.822 | -0.03 | -0.56 | 5.832 | 5.8555 | 5.8065 | 933 |
| 1732555800 | 5.8545 | 0.02 | 0.27 | 5.8545 | 5.8545 | 5.8545 | 8916 |
| 1732296600 | 5.839 | 0.05 | 0.92 | 5.836 | 5.8505 | 5.8265 | 56545 |
| 1732210200 | 5.7855 | 0.05 | 0.84 | 5.7855 | 5.7855 | 5.7855 | 8 |
| 1732123800 | 5.7375 | -0.05 | -0.80 | 5.739 | 5.757 | 5.73 | 16 |
| 1732037400 | 5.784 | -0.03 | -0.58 | 5.784 | 5.784 | 5.784 | 0 |
| 1731951000 | 5.8179999 | -0.01 | -0.16 | 5.833 | 5.8425 | 5.791 | 7619 |
| 1731691800 | 5.8275 | -0.02 | -0.38 | 5.828 | 5.8785 | 5.811 | 36 |
| 1731605400 | 5.85 | 0.06 | 0.97 | 5.829 | 5.8835 | 5.8215 | 252 |
| 1731519000 | 5.7939999 | -0.01 | -0.25 | 5.813 | 5.8335 | 5.7565 | 819 |
| 1731432600 | 5.8085 | -0.12 | -1.99 | 5.898 | 5.912 | 5.8019999 | 8409 |
| 1731346200 | 5.9265 | 0.08 | 1.32 | 5.866 | 5.948 | 5.866 | 135 |
| 1731087000 | 5.8495 | -0.04 | -0.73 | 5.952 | 5.952 | 5.8404999 | 476 |
| 1731000600 | 5.8925 | 0.06 | 0.95 | 5.827 | 5.9225 | 5.814 | 7448 |
| 1730914200 | 5.837 | -0.03 | -0.51 | 5.956 | 5.959 | 5.8265 | 376 |
| 1730827800 | 5.867 | 0.04 | 0.70 | 5.867 | 5.867 | 5.867 | 45 |
| 1730741400 | 5.8265 | -0.01 | -0.16 | 5.863 | 5.8685 | 5.8179999 | 20369 |
| 1730482200 | 5.836 | 0.04 | 0.64 | 5.837 | 5.8475 | 5.836 | 1361 |
| 1730395800 | 5.799 | -0.02 | -0.32 | 5.801 | 5.813 | 5.7825 | 31218 |
| 1730309400 | 5.8175 | -0.03 | -0.52 | 5.83 | 5.831 | 5.8125 | 4635 |
| 1730223000 | 5.848 | -0.06 | -1.02 | 5.848 | 5.848 | 5.848 | 221 |
| 1730136600 | 5.9085 | 0.05 | 0.88 | 5.874 | 5.91 | 5.872 | 3232 |
| 1729873800 | 5.857 | 0.01 | 0.15 | 5.819 | 5.8755 | 5.819 | 31772 |
| 1729787400 | 5.848 | 0 | 0.01 | 5.856 | 5.869 | 5.8235 | 30449 |
| 1729701000 | 5.8475 | -0.04 | -0.64 | 5.833 | 5.8615 | 5.8259999 | 1831 |
| 1729614600 | 5.885 | -0.01 | -0.18 | 5.886 | 5.8865 | 5.8815 | 529 |
| 1729528200 | 5.8955 | -0.04 | -0.67 | 5.8955 | 5.8955 | 5.8955 | 51 |
| 1729269000 | 5.9355 | -0 | -0.06 | 5.9355 | 5.9355 | 5.9355 | 45 |
| 1729182600 | 5.939 | 0.06 | 0.97 | 5.949 | 5.964 | 5.9315 | 31070 |
| 1729096200 | 5.882 | 0.01 | 0.22 | 5.882 | 5.882 | 5.882 | 1046 |
| 1729009800 | 5.869 | -0.03 | -0.43 | 5.907 | 5.92 | 5.8295 | 689 |
| 1728923400 | 5.8945 | 0.03 | 0.59 | 5.854 | 5.896 | 5.849 | 1718 |
| 1728664200 | 5.86 | 0.05 | 0.86 | 5.84 | 5.867 | 5.7975 | 149 |
| 1728577800 | 5.8099999 | -0.08 | -1.29 | 5.827 | 5.8404999 | 5.7394999 | 88 |
| 1728491400 | 5.886 | 0.06 | 1.06 | 5.837 | 5.886 | 5.8179999 | 299 |
| 1728405000 | 5.8244999 | -0.01 | -0.12 | 5.8244999 | 5.8244999 | 5.8244999 | 7 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
