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 | 0.47 | 10.1075268817 | 4.65 | 5.175 | 4.42 | 1187554 | 4.75621219 | CS |
| 4 | -0.76 | -12.925170068 | 5.88 | 5.91 | 3.7 | 2020062 | 4.75929916 | CS |
| 12 | -0.96 | -15.7894736842 | 6.08 | 8.71 | 3.7 | 2131904 | 6.24306904 | CS |
| 26 | -0.07 | -1.34874759152 | 5.19 | 8.71 | 3.7 | 1940895 | 6.28827416 | CS |
| 52 | 0.51 | 11.0629067245 | 4.61 | 8.71 | 3.7 | 1508871 | 5.96510777 | CS |
| 156 | 0.51 | 11.0629067245 | 4.61 | 8.71 | 3.7 | 1508871 | 5.96510777 | CS |
| 260 | 0.51 | 11.0629067245 | 4.61 | 8.71 | 3.7 | 1508871 | 5.96510777 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 5.12 | -0.01 | -0.19 | 5.04 | 5.13 | 4.985 | 785938 |
| 1745534100 | 5.13 | 0.38 | 8.00 | 4.8099999 | 5.175 | 4.7619 | 1129836 |
| 1745447700 | 4.75 | 0.17 | 3.71 | 4.89 | 5.0346 | 4.72 | 1768989 |
| 1745361300 | 4.58 | 0.08 | 1.78 | 4.61 | 4.705 | 4.44 | 861726 |
| 1745274900 | 4.5 | -0.27 | -5.66 | 4.65 | 4.665 | 4.42 | 1013340 |
| 1744929300 | 4.7699999 | 0.02 | 0.42 | 4.76 | 4.825 | 4.655 | 1077840 |
| 1744842900 | 4.75 | -0.03 | -0.52 | 4.65 | 4.8 | 4.602 | 1087961 |
| 1744756500 | 4.775 | -0.01 | -0.10 | 4.79 | 4.865 | 4.66 | 1511142 |
| 1744670100 | 4.78 | -0.06 | -1.24 | 5 | 5.0624 | 4.64 | 1292253 |
| 1744410900 | 4.84 | 0.18 | 3.86 | 4.75 | 4.87 | 4.47 | 1475864 |
| 1744324500 | 4.66 | -0.43 | -8.45 | 4.79 | 4.95 | 4.57 | 1714367 |
| 1744238100 | 5.09 | 0.71 | 16.21 | 4.21 | 5.3 | 4.12 | 3426071 |
| 1744151700 | 4.38 | -0.12 | -2.67 | 4.82 | 4.9 | 4.25 | 2514839 |
| 1744065300 | 4.5 | 0.23 | 5.39 | 4 | 4.78 | 4 | 2970957 |
| 1743806100 | 4.2699999 | -0.53 | -11.04 | 4.51 | 4.53 | 3.7 | 7720568 |
| 1743719700 | 4.8 | -0.84 | -14.89 | 5.19 | 5.19 | 4.76 | 3495582 |
| 1743633300 | 5.64 | 0.15 | 2.73 | 5.3 | 5.68 | 5.3 | 843036 |
| 1743546900 | 5.49 | 0 | 0.00 | 5.47 | 5.57 | 5.33 | 1043301 |
| 1743460500 | 5.49 | -0.1 | -1.79 | 5.42 | 5.58 | 5.25 | 1793780 |
| 1743201300 | 5.59 | -0.34 | -5.73 | 5.88 | 5.91 | 5.5199999 | 1717451 |
| 1743114900 | 5.93 | -0.08 | -1.33 | 5.96 | 5.96 | 5.7699999 | 1227650 |
| 1743028500 | 6.01 | -0.21 | -3.30 | 6.24 | 6.38 | 5.87 | 1299122 |
| 1742942100 | 6.215 | 0.01 | 0.24 | 6.19 | 6.23 | 5.95 | 2454407 |
| 1742855700 | 6.2 | 0.35 | 5.98 | 6.03 | 6.22 | 5.94 | 908545 |
| 1742596500 | 5.85 | 0.03 | 0.52 | 5.75 | 5.94 | 5.67 | 2141553 |
| 1742510100 | 5.82 | -0.21 | -3.48 | 5.97 | 6.19 | 5.8099999 | 941232 |
| 1742423700 | 6.03 | 0.32 | 5.60 | 5.71 | 6.1 | 5.71 | 837017 |
| 1742337300 | 5.71 | -0.26 | -4.36 | 5.82 | 5.9299 | 5.71 | 1040451 |
| 1742250900 | 5.97 | 0.06 | 1.02 | 5.88 | 6.05 | 5.87 | 898623 |
| 1741991700 | 5.91 | 0.25 | 4.42 | 5.82 | 6.01 | 5.8 | 1062721 |
| 1741905300 | 5.66 | -0.22 | -3.74 | 5.85 | 5.89 | 5.39 | 1759730 |
| 1741818900 | 5.88 | 0.03 | 0.51 | 6 | 6.23 | 5.83 | 2058784 |
| 1741732500 | 5.85 | 0.24 | 4.37 | 5.6 | 5.965 | 5.5102 | 1698664 |
| 1741646100 | 5.605 | -0.33 | -5.48 | 5.76 | 5.85 | 5.47 | 2089637 |
| 1741390500 | 5.93 | -0.07 | -1.17 | 6 | 6.18 | 5.565 | 2561506 |
| 1741304100 | 6 | -0.54 | -8.26 | 6.32 | 6.35 | 5.9 | 1906749 |
| 1741217700 | 6.54 | 0.23 | 3.65 | 6.33 | 6.555 | 6.2 | 1448930 |
| 1741131300 | 6.3099999 | -0.08 | -1.25 | 6.15 | 6.375 | 5.9309 | 3148401 |
| 1741044900 | 6.39 | -0.66 | -9.36 | 7.08 | 7.14 | 6.29 | 2141178 |
| 1740785700 | 7.05 | 0.13 | 1.88 | 6.87 | 7.12 | 6.78 | 4168703 |
| 1740699300 | 6.92 | -0.46 | -6.23 | 7.52 | 7.59 | 6.895 | 1384356 |
| 1740612900 | 7.38 | 0.25 | 3.51 | 7.13 | 7.38 | 7.13 | 1769877 |
| 1740526500 | 7.13 | -0.2 | -2.73 | 7.36 | 7.4 | 6.97 | 2105075 |
| 1740440100 | 7.33 | -0.1 | -1.35 | 7.5 | 7.61 | 7.09 | 2074683 |
| 1740180900 | 7.43 | -0.26 | -3.38 | 7.79 | 7.84 | 7.305 | 2072681 |
| 1740094500 | 7.69 | -0.36 | -4.47 | 8 | 8.0399999 | 7.52 | 2341157 |
| 1740008100 | 8.05 | -0.15 | -1.83 | 8.155 | 8.22 | 7.86 | 1057056 |
| 1739921700 | 8.2 | 0.1 | 1.23 | 8.1 | 8.255 | 7.915 | 1761526 |
| 1739576100 | 8.1 | 0.03 | 0.37 | 8.16 | 8.26 | 7.93 | 1633236 |
| 1739489700 | 8.07 | 0.19 | 2.41 | 7.96 | 8.15 | 7.73 | 3272057 |
| 1739403300 | 7.88 | -0.63 | -7.40 | 8.13 | 8.49 | 7.835 | 3707705 |
| 1739316900 | 8.51 | 0.71 | 9.10 | 7.96 | 8.71 | 7.83 | 6909392 |
| 1739230500 | 7.8 | 1.85 | 31.09 | 6.3099999 | 8.255 | 6.28 | 9563061 |
| 1738971300 | 5.95 | -0.15 | -2.46 | 6.17 | 6.21 | 5.83 | 2307188 |
| 1738884900 | 6.1 | 0.11 | 1.84 | 6.07 | 6.155 | 5.93 | 1678598 |
| 1738798500 | 5.99 | -0.02 | -0.33 | 6.0599999 | 6.28 | 5.97 | 1936251 |
| 1738712100 | 6.01 | 0.06 | 1.01 | 5.94 | 6.12 | 5.845 | 1776671 |
| 1738625700 | 5.95 | 0.04 | 0.68 | 5.75 | 6 | 5.73 | 1732795 |
| 1738366500 | 5.91 | -0.2 | -3.27 | 6.07 | 6.13 | 5.82 | 1414181 |
| 1738280100 | 6.11 | 0.06 | 0.99 | 6.09 | 6.29 | 6.0599999 | 842607 |
| 1738193700 | 6.05 | -0.08 | -1.31 | 6.1 | 6.18 | 6.01 | 617941 |
| 1738107300 | 6.13 | -0.12 | -1.92 | 6.26 | 6.36 | 6.11 | 1215374 |
| 1738020900 | 6.25 | -0.1 | -1.57 | 6.29 | 6.33 | 6.115 | 1720665 |
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
