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 | -0.55 | -10.4761904762 | 5.25 | 5.3 | 4.65 | 743933 | 4.88093326 | DE |
| 4 | -0.85 | -15.3153153153 | 5.55 | 5.55 | 4.65 | 562609 | 5.04704124 | DE |
| 12 | -2.45 | -34.2657342657 | 7.15 | 7.2 | 4.65 | 1288904 | 5.90027054 | DE |
| 26 | -2.3 | -32.8571428571 | 7 | 7.6 | 4.65 | 1120033 | 6.11436492 | DE |
| 52 | -0.6 | -11.320754717 | 5.3 | 8.25 | 4.65 | 1067855 | 6.38684501 | DE |
| 156 | -10.675 | -69.4308943089 | 15.375 | 17.9 | 3.15 | 1208674 | 7.21378827 | DE |
| 260 | -19.55 | -80.618556701 | 24.25 | 27.25 | 3.15 | 1391132 | 11.38025334 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 4.7 | -0.18 | -3.59 | 4.875 | 4.875 | 4.65 | 843725 |
| 1736530200 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 197189 |
| 1736443800 | 4.875 | -0.03 | -0.51 | 4.85 | 4.875 | 4.7 | 562461 |
| 1736357400 | 4.9 | -0.4 | -7.55 | 5.15 | 5.15 | 4.85 | 1824252 |
| 1736271000 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.15 | 292036 |
| 1736184600 | 5.25 | 0.3 | 6.06 | 4.95 | 5.25 | 4.95 | 1139497 |
| 1735925400 | 4.95 | -0.05 | -1.00 | 5 | 5 | 4.95 | 429490 |
| 1735839000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 136485 |
| 1735666200 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 4.95 | 717114 |
| 1735579800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 384979 |
| 1735320600 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 275024 |
| 1735061400 | 5.1 | 0 | 0.00 | 5.25 | 5.25 | 5.1 | 85455 |
| 1734975000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 336170 |
| 1734715800 | 5.1 | -0.2 | -3.77 | 5.3 | 5.3 | 5.1 | 904632 |
| 1734629400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 118784 |
| 1734543000 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.3 | 656480 |
| 1734456600 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.35 | 660578 |
| 1734370200 | 5.55 | 0.35 | 6.73 | 5.2 | 5.55 | 5.2 | 1996421 |
| 1734111000 | 5.2 | 0.3 | 6.12 | 4.9 | 5.2 | 4.9 | 426411 |
| 1734024600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 279798 |
| 1733938200 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.775 | 1533405 |
| 1733851800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 899083 |
| 1733765400 | 4.9 | -0.1 | -2.00 | 5.15 | 5.15 | 4.9 | 1160720 |
| 1733506200 | 5 | -0.4 | -7.41 | 5.2 | 5.2 | 5 | 1355639 |
| 1733419800 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.15 | 1287567 |
| 1733333400 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 378114 |
| 1733247000 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.4 | 317218 |
| 1733160600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 224339 |
| 1732901400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 57695 |
| 1732815000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 647078 |
| 1732728600 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 290333 |
| 1732642200 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.55 | 848219 |
| 1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 3170866 |
| 1732296600 | 5.75 | -0.17 | -2.87 | 5.95 | 5.95 | 5.75 | 1702337 |
| 1732210200 | 5.92 | -0.08 | -1.33 | 6 | 6 | 5.92 | 893905 |
| 1732123800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 696166 |
| 1732037400 | 6 | 0 | 0.00 | 6 | 6.05 | 6 | 260542 |
| 1731951000 | 6 | -0.3 | -4.76 | 6.25 | 6.25 | 5.95 | 1181201 |
| 1731691800 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 89953 |
| 1731605400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.1 | 881393 |
| 1731519000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 58693 |
| 1731432600 | 6.4 | -0.15 | -2.29 | 6.55 | 6.8 | 6.4 | 2077669 |
| 1731346200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 125066 |
| 1731087000 | 6.55 | 0 | 0.00 | 6.55 | 6.6 | 6.55 | 17057423 |
| 1731000600 | 6.55 | 0.35 | 5.65 | 6.2 | 6.55 | 6.2 | 501723 |
| 1730914200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 568031 |
| 1730827800 | 6.2 | -0.4 | -6.06 | 6.6 | 6.65 | 6.2 | 1202189 |
| 1730741400 | 6.6 | 0.1 | 1.54 | 6.35 | 6.75 | 6.35 | 1062981 |
| 1730482200 | 6.5 | 0.3 | 4.84 | 6 | 6.5 | 6 | 2002631 |
| 1730395800 | 6.2 | 0.5 | 8.77 | 5.75 | 6.2 | 5.75 | 4043262 |
| 1730309400 | 5.7 | -0.2 | -3.39 | 6 | 6 | 5.65 | 2452825 |
| 1730223000 | 5.9 | 0.3 | 5.36 | 5.95 | 6.65 | 5.8 | 3152042 |
| 1730136600 | 5.6 | -1.15 | -17.04 | 6.75 | 7 | 5.4 | 5363293 |
| 1729873800 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 77631 |
| 1729787400 | 6.6 | -0.25 | -3.65 | 6.85 | 7.2 | 6.6 | 1157304 |
| 1729701000 | 6.85 | -0.3 | -4.20 | 7.15 | 7.15 | 6.75 | 1513952 |
| 1729614600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 494648 |
| 1729528200 | 7.15 | 0.25 | 3.62 | 7.1 | 7.2 | 7.1 | 2008639 |
| 1729269000 | 6.9 | -0.05 | -0.72 | 6.95 | 6.95 | 6.85 | 2189446 |
| 1729182600 | 6.95 | -0.25 | -3.47 | 7.15 | 7.2 | 6.9 | 637967 |
| 1729096200 | 7.2 | 0 | 0.00 | 7.2 | 7.25 | 7.2 | 396559 |
| 1729009800 | 7.2 | -0.05 | -0.69 | 7.2 | 7.25 | 7.2 | 827768 |
| 1728923400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 208679 |
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
