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 | 0.23 | 3.97236614853 | 5.79 | 6.235 | 5.775 | 465559 | 6.0295809 | CS |
| 4 | 0.16 | 2.73037542662 | 5.86 | 6.235 | 5.285 | 522692 | 5.82511486 | CS |
| 12 | 0.73 | 13.7996219282 | 5.29 | 6.235 | 5.235 | 410525 | 5.78884468 | CS |
| 26 | -2.5356 | -29.6367291598 | 8.5556 | 8.66 | 5.17 | 534348 | 6.25173939 | CS |
| 52 | -5.68 | -48.547008547 | 11.7 | 12.22 | 5.17 | 505611 | 7.71137992 | CS |
| 156 | -0.02 | -0.331125827815 | 6.04 | 15.24 | 5.17 | 599757 | 9.10209453 | CS |
| 260 | 5.39 | 855.555555556 | 0.63 | 15.24 | 0.52 | 553741 | 6.66164379 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.085 | 6 | 450667 |
| 1742250900 | 6.03 | -0.02 | -0.33 | 6.08 | 6.13 | 5.995 | 272410 |
| 1741991700 | 6.05 | 0.1 | 1.68 | 6.0199999 | 6.0599999 | 5.94 | 380700 |
| 1741905300 | 5.95 | -0.12 | -1.98 | 6.0599999 | 6.1 | 5.835 | 524522 |
| 1741818900 | 6.07 | 0.02 | 0.33 | 6.08 | 6.235 | 6.01 | 530253 |
| 1741732500 | 6.05 | 0.23 | 3.95 | 5.79 | 6.12 | 5.775 | 660861 |
| 1741646100 | 5.82 | 0.02 | 0.34 | 5.73 | 5.855 | 5.68 | 865412 |
| 1741390500 | 5.8 | 0.19 | 3.39 | 5.43 | 6.0199999 | 5.33 | 1334155 |
| 1741304100 | 5.61 | 0.02 | 0.36 | 5.55 | 5.63 | 5.495 | 702841 |
| 1741217700 | 5.59 | 0.12 | 2.10 | 5.48 | 5.595 | 5.465 | 364392 |
| 1741131300 | 5.475 | 0 | 0.09 | 5.4 | 5.535 | 5.285 | 415841 |
| 1741044900 | 5.47 | -0.29 | -5.03 | 5.75 | 5.8 | 5.46 | 523519 |
| 1740785700 | 5.76 | -0.01 | -0.17 | 5.79 | 5.79 | 5.64 | 454882 |
| 1740699300 | 5.7699999 | -0.1 | -1.70 | 5.86 | 5.885 | 5.76 | 333249 |
| 1740612900 | 5.87 | -0.02 | -0.34 | 5.88 | 5.9 | 5.7699999 | 361959 |
| 1740526500 | 5.89 | 0.14 | 2.43 | 5.7699999 | 5.9 | 5.745 | 312859 |
| 1740440100 | 5.75 | -0.03 | -0.52 | 5.7699999 | 5.795 | 5.7 | 579582 |
| 1740180900 | 5.78 | -0.18 | -3.02 | 6.01 | 6.01 | 5.78 | 527196 |
| 1740094500 | 5.96 | 0.06 | 1.02 | 5.9 | 6.01 | 5.89 | 465387 |
| 1740008100 | 5.9 | -0.14 | -2.32 | 5.99 | 6.08 | 5.865 | 503256 |
| 1739921700 | 6.04 | 0.2 | 3.42 | 5.86 | 6.09 | 5.86 | 478022 |
| 1739576100 | 5.84 | 0.17 | 3.00 | 5.7 | 5.86 | 5.6538 | 309139 |
| 1739489700 | 5.67 | 0.04 | 0.71 | 5.64 | 5.7 | 5.595 | 389271 |
| 1739403300 | 5.63 | -0.06 | -1.05 | 5.63 | 5.66 | 5.5599999 | 409475 |
| 1739316900 | 5.69 | 0.05 | 0.89 | 5.61 | 5.73 | 5.59 | 287977 |
| 1739230500 | 5.64 | 0.09 | 1.62 | 5.5599999 | 5.655 | 5.55 | 331749 |
| 1738971300 | 5.55 | -0.1 | -1.77 | 5.62 | 5.66 | 5.5199999 | 277239 |
| 1738884900 | 5.65 | 0.11 | 1.99 | 5.5199999 | 5.67 | 5.5199999 | 317604 |
| 1738798500 | 5.54 | -0.13 | -2.29 | 5.67 | 5.695 | 5.53 | 280174 |
| 1738712100 | 5.67 | -0.06 | -1.05 | 5.72 | 5.74 | 5.67 | 274684 |
| 1738625700 | 5.73 | -0.07 | -1.21 | 5.71 | 5.7699999 | 5.615 | 446076 |
| 1738366500 | 5.8 | 0.05 | 0.87 | 5.73 | 5.8804 | 5.69 | 317608 |
| 1738280100 | 5.75 | -0.02 | -0.35 | 5.79 | 5.84 | 5.72 | 228163 |
| 1738193700 | 5.7699999 | -0.06 | -1.03 | 5.8099999 | 5.84 | 5.71 | 292758 |
| 1738107300 | 5.83 | 0.19 | 3.37 | 5.65 | 5.84 | 5.65 | 271711 |
| 1738020900 | 5.64 | -0.26 | -4.41 | 5.89 | 5.98 | 5.59 | 335375 |
| 1737761700 | 5.9 | -0.06 | -1.01 | 5.91 | 6.0199999 | 5.88 | 413679 |
| 1737675300 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1737588900 | 5.96 | -0.12 | -1.97 | 6.07 | 6.08 | 5.95 | 309007 |
| 1737502500 | 6.08 | -0.01 | -0.16 | 6.09 | 6.14 | 6.03 | 315666 |
| 1737156900 | 6.09 | 0.06 | 1.00 | 6.09 | 6.13 | 6.03 | 267195 |
| 1737070500 | 6.03 | 0 | 0.00 | 6 | 6.1 | 6 | 257819 |
| 1736984100 | 6.03 | 0.14 | 2.38 | 5.9 | 6.07 | 5.84 | 271325 |
| 1736897700 | 5.89 | 0.21 | 3.70 | 5.73 | 5.9 | 5.7 | 234765 |
| 1736811300 | 5.68 | -0.1 | -1.73 | 5.71 | 5.7699999 | 5.66 | 356380 |
| 1736552100 | 5.78 | -0.1 | -1.70 | 5.86 | 5.92 | 5.72 | 289452 |
| 1736379300 | 5.88 | -0.1 | -1.67 | 5.96 | 5.97 | 5.78 | 297884 |
| 1736292900 | 5.98 | -0.08 | -1.32 | 6.05 | 6.08 | 5.9349999 | 441059 |
| 1736206500 | 6.0599999 | 0.21 | 3.59 | 5.91 | 6.17 | 5.89 | 696112 |
| 1735947300 | 5.85 | 0.16 | 2.81 | 5.71 | 5.89 | 5.7 | 516837 |
| 1735860900 | 5.69 | 0.11 | 1.97 | 5.61 | 5.775 | 5.57 | 577858 |
| 1735688100 | 5.58 | 0.12 | 2.20 | 5.49 | 5.62 | 5.4649 | 520065 |
| 1735601700 | 5.46 | 0.06 | 1.11 | 5.38 | 5.51 | 5.2699999 | 507486 |
| 1735342500 | 5.4 | -0.01 | -0.18 | 5.39 | 5.4708 | 5.275 | 302149 |
| 1735256100 | 5.41 | 0.07 | 1.31 | 5.3 | 5.445 | 5.2699999 | 294775 |
| 1735077840 | 5.34 | 0.05 | 0.95 | 5.29 | 5.36 | 5.235 | 155079 |
| 1734996900 | 5.29 | 0 | 0.00 | 5.3 | 5.35 | 5.25 | 379842 |
| 1734737700 | 5.29 | -0.01 | -0.19 | 5.3 | 5.3758 | 5.24 | 636829 |
| 1734651300 | 5.3 | 0.05 | 0.95 | 5.3099999 | 5.36 | 5.17 | 507853 |
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
