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 | -0.3 | -5 | 6 | 6 | 5.35 | 2379032 | 5.58688493 | DE |
| 4 | 0.75 | 15.1515151515 | 4.95 | 6.15 | 4.9 | 4059812 | 5.78299361 | DE |
| 12 | 0.6 | 11.7647058824 | 5.1 | 6.2 | 4.9 | 3678770 | 5.69623082 | DE |
| 26 | 0.55 | 10.6796116505 | 5.15 | 6.75 | 4.85 | 2847419 | 5.67867539 | DE |
| 52 | 1.85 | 48.0519480519 | 3.85 | 6.75 | 3.45 | 2972288 | 5.10395847 | DE |
| 156 | 4.375 | 330.188679245 | 1.325 | 6.75 | 0.825 | 1941506 | 3.53498767 | DE |
| 260 | 4.65 | 442.857142857 | 1.05 | 6.75 | 0.625 | 2504538 | 2.61719631 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 5.35 | 1792883 |
| 1741023000 | 5.5 | -0.05 | -0.90 | 5.55 | 5.55 | 5.35 | 3139803 |
| 1740763800 | 5.55 | -0.1 | -1.77 | 5.65 | 5.65 | 5.55 | 1563762 |
| 1740677400 | 5.65 | -0.1 | -1.74 | 5.8 | 5.8 | 5.65 | 2150678 |
| 1740591000 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 3248035 |
| 1740504600 | 6 | -0.05 | -0.83 | 6.05 | 6.15 | 5.95 | 5061861 |
| 1740418200 | 6.05 | 0.35 | 6.14 | 5.75 | 6.05 | 5.7 | 7175747 |
| 1740159000 | 5.7 | -0.2 | -3.39 | 5.9 | 5.9 | 5.7 | 3021636 |
| 1740072600 | 5.9 | -0.1 | -1.67 | 5.95 | 5.95 | 5.85 | 2199487 |
| 1739986200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.9 | 1832417 |
| 1739899800 | 5.95 | -0.05 | -0.83 | 6 | 6.1 | 5.95 | 3392488 |
| 1739813400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3175508 |
| 1739554200 | 6 | 0.05 | 0.84 | 5.95 | 6 | 5.95 | 2388017 |
| 1739467800 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.9 | 3070071 |
| 1739381400 | 6 | 0 | 0.00 | 6.05 | 6.05 | 6 | 6006749 |
| 1739295000 | 6 | 0.25 | 4.35 | 5.8 | 6.1 | 5.8 | 6662658 |
| 1739208600 | 5.75 | 0.2 | 3.60 | 5.55 | 5.85 | 5.5 | 3871264 |
| 1738949400 | 5.55 | -0.25 | -4.31 | 5.8 | 5.82 | 5.55 | 5120979 |
| 1738863000 | 5.8 | 0.55 | 10.48 | 5.25 | 5.9 | 5.25 | 7088464 |
| 1738776600 | 5.25 | 0.27 | 5.42 | 4.95 | 5.3 | 4.9 | 9233740 |
| 1738690200 | 4.98 | -0.12 | -2.35 | 5.1 | 5.1 | 4.95 | 4204105 |
| 1738603800 | 5.1 | -0.1 | -1.92 | 5.15 | 5.15 | 5.05 | 3751112 |
| 1738344600 | 5.2 | 0.1 | 1.96 | 5.1 | 5.3 | 5.1 | 8187303 |
| 1738258200 | 5.1 | -0.25 | -4.67 | 5.35 | 5.35 | 5.05 | 9464010 |
| 1738171800 | 5.35 | -0.45 | -7.76 | 5.65 | 5.65 | 5.35 | 9999641 |
| 1738085400 | 5.8 | -0.14 | -2.36 | 5.95 | 5.95 | 5.55 | 4850244 |
| 1737999000 | 5.94 | -0.01 | -0.17 | 5.95 | 6 | 5.85 | 6213119 |
| 1737739800 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.85 | 4147407 |
| 1737653400 | 5.95 | -0.05 | -0.83 | 6 | 6 | 5.95 | 2732753 |
| 1737567000 | 6 | 0.4 | 7.14 | 5.6 | 6.1 | 5.6 | 9857615 |
| 1737480600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 2468862 |
| 1737394200 | 5.6 | -0.35 | -5.88 | 5.9 | 5.9 | 5.6 | 6694794 |
| 1737135000 | 5.95 | -0.21 | -3.41 | 5.95 | 6.1 | 5.9 | 6849129 |
| 1737048600 | 6.16 | 0.46 | 8.07 | 5.7 | 6.2 | 5.7 | 4864097 |
| 1736962200 | 5.7 | -0.42 | -6.86 | 6.1 | 6.1 | 5.65 | 6319460 |
| 1736875800 | 6.12 | 0.17 | 2.86 | 6 | 6.15 | 5.95 | 1616826 |
| 1736789400 | 5.95 | -0.05 | -0.83 | 6 | 6.05 | 5.9 | 1958562 |
| 1736530200 | 6 | -0.05 | -0.83 | 6.05 | 6.15 | 6 | 2091922 |
| 1736443800 | 6.05 | 0 | 0.00 | 6.05 | 6.1 | 6.05 | 994770 |
| 1736357400 | 6.05 | -0.05 | -0.82 | 6.1 | 6.1 | 6.05 | 2093068 |
| 1736271000 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6.1 | 2844056 |
| 1736184600 | 6.2 | 0.3 | 5.08 | 5.9 | 6.2 | 5.9 | 3067648 |
| 1735925400 | 5.9 | 0.3 | 5.36 | 5.6 | 6 | 5.6 | 4050201 |
| 1735839000 | 5.6 | 0.25 | 4.67 | 5.35 | 5.7 | 5.35 | 5586251 |
| 1735666200 | 5.35 | -0.01 | -0.19 | 5.35 | 5.4 | 5.35 | 330955 |
| 1735579800 | 5.36 | 0.01 | 0.19 | 5.35 | 5.36 | 5.35 | 897088 |
| 1735320600 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 691427 |
| 1735061400 | 5.35 | 0 | 0.00 | 5.3 | 5.35 | 5.3 | 114899 |
| 1734975000 | 5.35 | 0.05 | 0.94 | 5.3 | 5.35 | 5.25 | 680871 |
| 1734715800 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 5.3 | 681097 |
| 1734629400 | 5.4 | -0.15 | -2.70 | 5.55 | 5.55 | 5.4 | 847042 |
| 1734543000 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 501968 |
| 1734456600 | 5.6 | 0.1 | 1.82 | 5.5 | 5.65 | 5.5 | 1647621 |
| 1734370200 | 5.5 | 0.15 | 2.80 | 5.25 | 5.55 | 5.25 | 1772112 |
| 1734111000 | 5.35 | 0.25 | 4.90 | 5.15 | 5.35 | 5.15 | 3126310 |
| 1734024600 | 5.1 | -0.05 | -0.97 | 5.15 | 5.2699999 | 5.1 | 946745 |
| 1733938200 | 5.15 | 0.05 | 0.98 | 5.1 | 5.2 | 5.1 | 1348566 |
| 1733851800 | 5.1 | -0.25 | -4.67 | 5.35 | 5.4 | 5.05 | 2361970 |
| 1733765400 | 5.35 | -0.2 | -3.60 | 5.5 | 5.5 | 5.35 | 5600507 |
| 1733506200 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 1040272 |
| 1733419800 | 5.6 | 0.1 | 1.82 | 5.5 | 5.85 | 5.5 | 4327086 |
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
