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 | 0.17 | 3.36633663366 | 5.05 | 5.31 | 4.71 | 668771 | 4.94224782 | CS |
| 4 | -0.86 | -14.1447368421 | 6.08 | 6.2 | 4.71 | 830413 | 5.43415528 | CS |
| 12 | -6.26 | -54.5296167247 | 11.48 | 11.83 | 4.71 | 479811 | 6.69350484 | CS |
| 26 | -9.22 | -63.8504155125 | 14.44 | 15.95 | 4.71 | 301019 | 8.32203256 | CS |
| 52 | -6.49 | -55.4227156277 | 11.71 | 17.8 | 4.71 | 253595 | 10.57314292 | CS |
| 156 | -51.27 | -90.7594264472 | 56.49 | 79.495 | 4.71 | 251760 | 26.78859939 | CS |
| 260 | -52.57 | -90.9672953798 | 57.79 | 102 | 4.71 | 218017 | 35.37295 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 5.12 | -0.13 | -2.48 | 5.2699999 | 5.3298 | 5.0199999 | 438800 |
| 1737156900 | 5.25 | 0.4 | 8.25 | 4.87 | 5.3099999 | 4.83 | 682930 |
| 1737070500 | 4.85 | 0.03 | 0.62 | 4.8 | 5.0599 | 4.71 | 700654 |
| 1736984100 | 4.82 | -0.02 | -0.41 | 4.91 | 5.08 | 4.79 | 674317 |
| 1736897700 | 4.84 | -0.19 | -3.78 | 5.05 | 5.085 | 4.839 | 617183 |
| 1736811300 | 5.03 | -0.06 | -1.18 | 4.96 | 5.16 | 4.87 | 859408 |
| 1736552100 | 5.09 | -0.07 | -1.36 | 5.01 | 5.1849999 | 4.87 | 1080269 |
| 1736379300 | 5.16 | -0.23 | -4.27 | 5.39 | 5.39 | 5.11 | 720984 |
| 1736292900 | 5.39 | -0.18 | -3.23 | 5.53 | 5.68 | 5.38 | 651800 |
| 1736206500 | 5.57 | -0.01 | -0.18 | 5.65 | 5.73 | 5.4349999 | 993366 |
| 1735947300 | 5.58 | -0.01 | -0.18 | 5.61 | 5.68 | 5.445 | 385964 |
| 1735860900 | 5.59 | -0.16 | -2.78 | 5.8 | 6.1 | 5.51 | 1147532 |
| 1735688100 | 5.75 | -0.1 | -1.71 | 6 | 6.0599999 | 5.3 | 2763133 |
| 1735601700 | 5.85 | -0.16 | -2.66 | 5.93 | 6.04 | 5.83 | 1078223 |
| 1735342500 | 6.01 | 0.01 | 0.17 | 5.96 | 6.17 | 5.9073 | 328292 |
| 1735256100 | 6 | -0.1 | -1.64 | 6 | 6.125 | 5.8711 | 388499 |
| 1735077840 | 6.1 | -0.27 | -4.24 | 6.08 | 6.2 | 5.73 | 241835 |
| 1734996900 | 6.37 | 0.09 | 1.43 | 6.28 | 6.45 | 6.11 | 361270 |
| 1734737700 | 6.28 | 0.42 | 7.17 | 5.84 | 6.3099999 | 5.72 | 655721 |
| 1734651300 | 5.86 | 0.01 | 0.17 | 5.89 | 5.98 | 5.73 | 516680 |
| 1734564900 | 5.85 | -0.28 | -4.57 | 6.09 | 6.09 | 5.7 | 649710 |
| 1734478500 | 6.13 | -0.18 | -2.85 | 6.25 | 6.345 | 6.075 | 417635 |
| 1734392100 | 6.3099999 | 0.28 | 4.64 | 6 | 6.5599999 | 5.84 | 563097 |
| 1734132900 | 6.03 | -0.26 | -4.13 | 6.25 | 6.32 | 6.01 | 674774 |
| 1734046500 | 6.29 | -0.71 | -10.14 | 6.85 | 6.95 | 6.25 | 780618 |
| 1733960100 | 7 | -1.64 | -18.98 | 8.55 | 8.7438 | 6.9 | 1068220 |
| 1733873700 | 8.64 | -0.3 | -3.36 | 8.94 | 9.59 | 8.57 | 429752 |
| 1733787300 | 8.94 | 0.94 | 11.75 | 8.1199999 | 9.21 | 7.58 | 997870 |
| 1733528100 | 8 | -0.01 | -0.12 | 8.0399999 | 8.22 | 7.86 | 294542 |
| 1733441700 | 8.01 | -0.52 | -6.10 | 8.53 | 8.605 | 7.87 | 325006 |
| 1733355300 | 8.53 | -0.23 | -2.63 | 8.73 | 8.73 | 7.96 | 345938 |
| 1733268900 | 8.76 | 0.19 | 2.22 | 8.55 | 9.18 | 8.42 | 368627 |
| 1733182500 | 8.57 | -0.03 | -0.35 | 8.61 | 8.71 | 8.35 | 531819 |
| 1732917840 | 8.6 | -0.23 | -2.60 | 8.92 | 9.11 | 8.52 | 225002 |
| 1732750500 | 8.83 | 0.27 | 3.15 | 8.51 | 9.2827 | 8.4949999 | 256822 |
| 1732664100 | 8.56 | -0.45 | -4.99 | 8.8 | 9.005 | 8 | 410445 |
| 1732577700 | 9.01 | -0.33 | -3.53 | 9.41 | 9.69 | 8.89 | 205039 |
| 1732318500 | 9.34 | 0.03 | 0.32 | 9.31 | 9.47 | 9.1556 | 1004520 |
| 1732232100 | 9.31 | 0.23 | 2.53 | 9.02 | 9.42 | 8.72 | 264386 |
| 1732145700 | 9.08 | -0.34 | -3.61 | 9.34 | 9.52 | 8.9799 | 181633 |
| 1732059300 | 9.42 | -0.15 | -1.57 | 9.4 | 9.6 | 9.22 | 118473 |
| 1731972900 | 9.57 | 0.04 | 0.42 | 9.52 | 9.65 | 9.36 | 177566 |
| 1731713700 | 9.53 | -0.6 | -5.92 | 10.24 | 10.45 | 9.522 | 157410 |
| 1731627300 | 10.13 | -0.3 | -2.88 | 10.46 | 10.885 | 10.09 | 86506 |
| 1731540900 | 10.43 | -0.23 | -2.16 | 10.84 | 10.85 | 10.31 | 116721 |
| 1731454500 | 10.66 | -0.21 | -1.93 | 10.82 | 11.005 | 10.57 | 130996 |
| 1731368100 | 10.87 | -0.2 | -1.81 | 11.11 | 11.19 | 10.7 | 100762 |
| 1731108900 | 11.07 | -0.28 | -2.47 | 11.27 | 11.31 | 11 | 63976 |
| 1731022500 | 11.35 | -0.17 | -1.48 | 11.56 | 11.57 | 11.35 | 62604 |
| 1730936100 | 11.52 | 0.26 | 2.31 | 11.8 | 11.83 | 11.42 | 143312 |
| 1730849700 | 11.26 | 0.15 | 1.35 | 11.12 | 11.3997 | 10.99 | 74756 |
| 1730763300 | 11.11 | 0.16 | 1.46 | 10.92 | 11.35 | 10.84 | 89896 |
| 1730500500 | 10.95 | -0.3 | -2.62 | 11.32 | 11.39 | 10.93 | 100080 |
| 1730414100 | 11.245 | -0.25 | -2.13 | 11.51 | 11.57 | 10.71 | 89278 |
| 1730327700 | 11.49 | -0.01 | -0.09 | 11.49 | 11.68 | 11.28 | 119398 |
| 1730241300 | 11.5 | -0.08 | -0.69 | 11.51 | 11.575 | 11.26 | 114356 |
| 1730154900 | 11.58 | -0.1 | -0.86 | 11.78 | 12.09 | 11.52 | 93747 |
| 1729895700 | 11.68 | -0.47 | -3.87 | 12.15 | 12.29 | 11.64 | 110348 |
| 1729809300 | 12.15 | -0.6 | -4.71 | 12.73 | 12.812 | 12.086 | 147315 |
| 1729722900 | 12.75 | -0.25 | -1.92 | 12.96 | 13.3699 | 12.25 | 210415 |
| 1729636500 | 13 | 0.36 | 2.85 | 12.58 | 13.13 | 12.465 | 136913 |
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
