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 | 0.09 | 1.66358595194 | 5.41 | 5.68 | 5.04 | 251099 | 5.54140377 | CS |
| 4 | -1.4 | -20.2898550725 | 6.9 | 7.65 | 5.04 | 246972 | 6.0325325 | CS |
| 12 | 0.79 | 16.7728237792 | 4.71 | 9.2 | 4.71 | 206689 | 6.40142864 | CS |
| 26 | 1.51 | 37.8446115288 | 3.99 | 9.2 | 2.92 | 128850 | 5.93632696 | CS |
| 52 | -1.98 | -26.4705882353 | 7.48 | 9.2 | 2.92 | 102761 | 5.885262 | CS |
| 156 | -12.64 | -69.6802646086 | 18.14 | 18.48 | 2.69 | 157559 | 6.86660041 | CS |
| 260 | -7.34 | -57.1651090343 | 12.84 | 18.48 | 2.69 | 170232 | 7.72483876 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 5.5 | -0.08 | -1.43 | 5.58 | 5.58 | 5.04 | 341923 |
| 1735342500 | 5.58 | -0.06 | -1.06 | 5.53 | 5.68 | 5.175 | 132704 |
| 1735256100 | 5.64 | 0.2 | 3.68 | 5.44 | 5.65 | 5.365 | 313777 |
| 1735077840 | 5.44 | 0.03 | 0.55 | 5.41 | 5.67 | 5.22 | 215990 |
| 1734996900 | 5.41 | 0.06 | 1.12 | 5.57 | 5.59 | 5.33 | 152773 |
| 1734737700 | 5.35 | -0.14 | -2.55 | 5.43 | 5.815 | 5.34 | 323394 |
| 1734651300 | 5.49 | -0.36 | -6.15 | 5.98 | 5.98 | 5.35 | 332957 |
| 1734564900 | 5.85 | -0.44 | -7.00 | 6.3085 | 6.49 | 5.8179999 | 285565 |
| 1734478500 | 6.29 | 0.31 | 5.18 | 6.22 | 6.6 | 6.11 | 282557 |
| 1734392100 | 5.98 | 0.3 | 5.28 | 5.65 | 6.17 | 5.6 | 367413 |
| 1734132900 | 5.68 | -0.2 | -3.40 | 5.85 | 5.85 | 5.58 | 163645 |
| 1734046500 | 5.88 | -0.27 | -4.39 | 6.0008 | 6.03 | 5.82 | 221090 |
| 1733960100 | 6.15 | -0.37 | -5.67 | 6.642 | 6.642 | 6.12 | 248950 |
| 1733873700 | 6.5199999 | 0.29 | 4.65 | 6.66 | 6.84 | 6.325 | 129121 |
| 1733787300 | 6.23 | -0.25 | -3.86 | 6.57 | 7.085 | 6.07 | 252497 |
| 1733528100 | 6.48 | -0.59 | -8.35 | 7.17 | 7.19 | 6.45 | 263586 |
| 1733441700 | 7.07 | -0.32 | -4.33 | 7.335 | 7.65 | 7.04 | 318767 |
| 1733355300 | 7.39 | -0.12 | -1.60 | 7.4375 | 7.555 | 7.1057 | 180869 |
| 1733268900 | 7.51 | 0.59 | 8.53 | 6.9 | 7.51 | 6.7882 | 164893 |
| 1733182500 | 6.92 | 0.09 | 1.32 | 6.91 | 6.94 | 6.64 | 178615 |
| 1732917840 | 6.83 | 0.2 | 2.94 | 6.765 | 6.97 | 6.71 | 59744 |
| 1732750500 | 6.635 | 0.08 | 1.14 | 6.75 | 6.87 | 6.34 | 369292 |
| 1732664100 | 6.5599999 | -0.68 | -9.39 | 7.2 | 7.2 | 6.2201 | 533661 |
| 1732577700 | 7.24 | 0.24 | 3.43 | 7.175 | 7.345 | 7.03 | 107957 |
| 1732318500 | 7 | 0.22 | 3.24 | 6.78 | 7.09 | 6.6128 | 110369 |
| 1732232100 | 6.78 | 0.43 | 6.77 | 6.49 | 7 | 6.392 | 130348 |
| 1732145700 | 6.35 | -0.03 | -0.39 | 6.33 | 6.5199999 | 6.16 | 123948 |
| 1732059300 | 6.375 | 0.5 | 8.42 | 6.0904 | 6.48 | 5.91 | 222751 |
| 1731972900 | 5.88 | -0.63 | -9.68 | 6.51 | 6.6 | 5.5401 | 557406 |
| 1731713700 | 6.51 | -0.45 | -6.47 | 6.91 | 6.92 | 6.3949999 | 345121 |
| 1731627300 | 6.96 | -0.45 | -6.07 | 7.555 | 7.7 | 6.895 | 259497 |
| 1731540900 | 7.41 | -0.57 | -7.14 | 7.9 | 8.07 | 7.13 | 238990 |
| 1731454500 | 7.98 | -0.35 | -4.20 | 8.13 | 8.38 | 7.62 | 215691 |
| 1731368100 | 8.33 | -0.35 | -4.03 | 8.86 | 9.2 | 8.24 | 301248 |
| 1731108900 | 8.68 | 1.49 | 20.72 | 7.79 | 8.88 | 7.73 | 568116 |
| 1731022500 | 7.19 | -0.47 | -6.14 | 7.65 | 7.83 | 7.12 | 115246 |
| 1730936100 | 7.66 | 0.87 | 12.81 | 6.9996 | 7.81 | 6.9948 | 254134 |
| 1730849700 | 6.79 | 0.1 | 1.49 | 6.74 | 6.98 | 6.73 | 75405 |
| 1730763300 | 6.69 | 0.83 | 14.16 | 6.05 | 7 | 6.05 | 259016 |
| 1730500500 | 5.86 | 0.17 | 2.99 | 5.735 | 5.94 | 5.735 | 28738 |
| 1730414100 | 5.69 | -0.19 | -3.23 | 5.915 | 5.915 | 5.68 | 43207 |
| 1730327700 | 5.88 | -0.27 | -4.39 | 6.1 | 6.1645 | 5.792 | 185253 |
| 1730241300 | 6.15 | 0.36 | 6.22 | 5.675 | 6.19 | 5.49 | 179407 |
| 1730154900 | 5.79 | 0.08 | 1.40 | 5.87 | 6.05 | 5.65 | 321219 |
| 1729895700 | 5.71 | 0.11 | 1.96 | 5.67 | 5.93 | 5.62 | 47582 |
| 1729809300 | 5.6 | 0.28 | 5.26 | 5.585 | 5.845 | 5.35 | 82069 |
| 1729722900 | 5.32 | -0.45 | -7.80 | 5.75 | 5.8399 | 5.29 | 76431 |
| 1729636500 | 5.7699999 | 0.06 | 1.05 | 5.695 | 5.91 | 5.695 | 39549 |
| 1729550100 | 5.71 | -0.22 | -3.71 | 5.85 | 6.11 | 5.6844 | 149991 |
| 1729290900 | 5.93 | 0.12 | 2.07 | 5.83 | 6.14 | 5.8099999 | 120242 |
| 1729204500 | 5.8099999 | -0.01 | -0.17 | 5.76 | 6.15 | 5.555 | 242798 |
| 1729118100 | 5.82 | 0.13 | 2.28 | 5.8 | 5.92 | 5.72 | 32434 |
| 1729031700 | 5.69 | 0.01 | 0.18 | 5.49 | 5.72 | 5.11 | 137245 |
| 1728945300 | 5.68 | 0.3 | 5.58 | 5.4 | 6.16 | 5.365 | 190308 |
| 1728686100 | 5.38 | 0.11 | 2.09 | 5.3 | 5.51 | 5.18 | 55031 |
| 1728599700 | 5.2699999 | 0.01 | 0.19 | 5.14 | 5.4 | 5.075 | 52699 |
| 1728513300 | 5.26 | 0.15 | 2.94 | 5.1 | 5.26 | 4.9401 | 111840 |
| 1728426900 | 5.11 | 0.45 | 9.66 | 4.71 | 5.545 | 4.71 | 172914 |
| 1728340500 | 4.66 | -0.29 | -5.86 | 4.95 | 4.95 | 4.62 | 35309 |
| 1728081300 | 4.95 | 0.16 | 3.34 | 4.94 | 5.0676 | 4.83 | 57333 |
| 1727994900 | 4.79 | -0.14 | -2.84 | 4.78 | 4.95 | 4.6 | 60689 |
| 1727908500 | 4.93 | 0.18 | 3.79 | 4.53 | 5.015 | 4.53 | 76863 |
| 1727822100 | 4.75 | -0.32 | -6.31 | 5.11 | 5.11 | 4.36 | 320088 |
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
