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 | -6.53594771242 | 4.59 | 4.74 | 4.21 | 914695 | 4.50885428 | CS |
| 4 | -1.07 | -19.9626865672 | 5.36 | 5.82 | 4.21 | 1006836 | 4.94938366 | CS |
| 12 | -3.6 | -45.6273764259 | 7.89 | 7.98 | 4.21 | 1030183 | 5.85468537 | CS |
| 26 | -6.79 | -61.2815884477 | 11.08 | 13.09 | 4.21 | 788992 | 7.43038511 | CS |
| 52 | -8.76 | -67.1264367816 | 13.05 | 13.77 | 4.21 | 609344 | 8.92147898 | CS |
| 156 | -3.52 | -45.0704225352 | 7.81 | 13.77 | 4.21 | 416783 | 9.51516036 | CS |
| 260 | -12.96 | -75.1304347826 | 17.25 | 19 | 4.21 | 358105 | 10.30267699 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 4.39 | 0.01 | 0.23 | 4.32 | 4.48 | 4.2699999 | 378403 |
| 1740699300 | 4.38 | 0.13 | 3.06 | 4.22 | 4.4109999 | 4.22 | 883204 |
| 1740612900 | 4.25 | -0.13 | -2.97 | 4.34 | 4.38 | 4.21 | 467858 |
| 1740526500 | 4.38 | -0.27 | -5.81 | 4.65 | 4.74 | 4.365 | 450123 |
| 1740440100 | 4.65 | 0.05 | 1.09 | 4.59 | 4.7133 | 4.46 | 2393886 |
| 1740180900 | 4.6 | 0 | 0.00 | 4.64 | 4.6874 | 4.48 | 1735222 |
| 1740094500 | 4.6 | -0.17 | -3.56 | 4.7699999 | 4.83 | 4.51 | 1167569 |
| 1740008100 | 4.7699999 | -0.07 | -1.45 | 4.85 | 5.01 | 4.72 | 716090 |
| 1739921700 | 4.84 | -0.21 | -4.16 | 5.08 | 5.195 | 4.83 | 679475 |
| 1739576100 | 5.05 | -0.04 | -0.79 | 5.11 | 5.25 | 5.03 | 599446 |
| 1739489700 | 5.09 | 0.02 | 0.39 | 5.09 | 5.12 | 4.9 | 1425441 |
| 1739403300 | 5.07 | 0.12 | 2.42 | 4.91 | 5.14 | 4.85 | 658774 |
| 1739316900 | 4.95 | -0.32 | -6.07 | 5.2 | 5.2 | 4.88 | 1536744 |
| 1739230500 | 5.2699999 | -0.13 | -2.41 | 5.41 | 5.41 | 5.17 | 470369 |
| 1738971300 | 5.4 | -0.25 | -4.42 | 5.64 | 5.64 | 5.355 | 451405 |
| 1738884900 | 5.65 | -0.16 | -2.75 | 5.8 | 5.8 | 5.54 | 610817 |
| 1738798500 | 5.8099999 | 0.39 | 7.20 | 5.42 | 5.82 | 5.37 | 514741 |
| 1738712100 | 5.42 | 0.15 | 2.85 | 5.3 | 5.43 | 5.2 | 2573545 |
| 1738625700 | 5.2699999 | -0.2 | -3.66 | 5.36 | 5.4 | 5.195 | 1416776 |
| 1738366500 | 5.47 | 0.07 | 1.30 | 5.42 | 5.57 | 5.365 | 2146387 |
| 1738280100 | 5.4 | 0.07 | 1.31 | 5.35 | 5.53 | 5.28 | 1619349 |
| 1738193700 | 5.33 | -0.01 | -0.19 | 5.32 | 5.425 | 5.2699999 | 1302547 |
| 1738107300 | 5.34 | -0.17 | -3.09 | 5.55 | 5.57 | 5.32 | 2028866 |
| 1738020900 | 5.51 | -0.09 | -1.61 | 5.63 | 5.875 | 5.45 | 1611138 |
| 1737761700 | 5.6 | 0.15 | 2.75 | 5.59 | 5.76 | 5.58 | 1438580 |
| 1737675300 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737588900 | 5.45 | 0.05 | 0.93 | 5.39 | 5.53 | 5.274 | 1311825 |
| 1737502500 | 5.4 | 0.05 | 0.93 | 5.5 | 5.535 | 5.34 | 1660544 |
| 1737156900 | 5.35 | 0.01 | 0.19 | 5.49 | 5.49 | 5.28 | 1060755 |
| 1737070500 | 5.34 | -0.41 | -7.13 | 5.76 | 5.7958999 | 5.29 | 1002388 |
| 1736984100 | 5.75 | -0.22 | -3.69 | 6.01 | 6.32 | 5.73 | 695395 |
| 1736897700 | 5.97 | -0.28 | -4.48 | 6.25 | 6.398 | 5.95 | 572279 |
| 1736811300 | 6.25 | -0.18 | -2.80 | 6.5 | 6.5 | 6.03 | 551791 |
| 1736552100 | 6.43 | -0.54 | -7.75 | 6.91 | 7.025 | 6.39 | 607406 |
| 1736379300 | 6.97 | -0.07 | -0.99 | 7.03 | 7.16 | 6.935 | 1332786 |
| 1736292900 | 7.04 | -0.24 | -3.30 | 7.35 | 7.42 | 6.97 | 1240147 |
| 1736206500 | 7.28 | 0.11 | 1.53 | 7.18 | 7.345 | 7.08 | 1203488 |
| 1735947300 | 7.17 | -0.25 | -3.37 | 7.49 | 7.54 | 7 | 1323040 |
| 1735860900 | 7.42 | 0.31 | 4.36 | 7.17 | 7.69 | 7.06 | 759068 |
| 1735688100 | 7.11 | 0.21 | 3.04 | 6.91 | 7.12 | 6.87 | 830904 |
| 1735601700 | 6.9 | -0.23 | -3.23 | 7.06 | 7.1 | 6.87 | 5235581 |
| 1735342500 | 7.13 | 0.07 | 0.99 | 7 | 7.33 | 6.9709 | 360438 |
| 1735256100 | 7.06 | -0.04 | -0.56 | 7.04 | 7.2 | 6.91 | 354072 |
| 1735077840 | 7.1 | 0.03 | 0.42 | 7.07 | 7.19 | 7 | 181855 |
| 1734996900 | 7.07 | 0.22 | 3.21 | 6.84 | 7.1 | 6.75 | 383400 |
| 1734737700 | 6.85 | -0.03 | -0.44 | 6.85 | 7.2 | 6.79 | 593521 |
| 1734651300 | 6.88 | 0.15 | 2.23 | 6.75 | 6.99 | 6.68 | 704742 |
| 1734564900 | 6.73 | -0.45 | -6.27 | 7.17 | 7.28 | 6.72 | 783400 |
| 1734478500 | 7.18 | -0.09 | -1.24 | 7.25 | 7.395 | 7.16 | 313348 |
| 1734392100 | 7.27 | 0.06 | 0.83 | 7.16 | 7.39 | 7.1 | 449212 |
| 1734132900 | 7.21 | -0.2 | -2.70 | 7.37 | 7.37 | 6.99 | 683366 |
| 1734046500 | 7.41 | -0.11 | -1.46 | 7.65 | 7.73 | 7.38 | 717517 |
| 1733960100 | 7.52 | -0.03 | -0.40 | 7.5 | 7.6328 | 7.27 | 625748 |
| 1733873700 | 7.55 | -0.23 | -2.96 | 7.78 | 7.78 | 7.52 | 402168 |
| 1733787300 | 7.78 | -0.07 | -0.89 | 7.89 | 7.98 | 7.76 | 412936 |
| 1733528100 | 7.85 | 0.17 | 2.21 | 7.7 | 7.935 | 7.6808 | 408152 |
| 1733441700 | 7.68 | -0.29 | -3.64 | 7.94 | 8.1058 | 7.62 | 330809 |
| 1733355300 | 7.97 | -0.09 | -1.12 | 8.0399999 | 8.09 | 7.93 | 235175 |
| 1733268900 | 8.06 | -0.26 | -3.13 | 8.31 | 8.31 | 8.005 | 300289 |
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
