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 | -0.2 | -4.01606425703 | 4.98 | 5.6903 | 4.775 | 182285 | 5.21255209 | CS |
| 4 | 0.07 | 1.48619957537 | 4.71 | 5.84 | 4.4 | 319278 | 5.10369463 | CS |
| 12 | -2.36 | -33.0532212885 | 7.14 | 8.78 | 4.4 | 394243 | 6.2564137 | CS |
| 26 | -10.08 | -67.8331090175 | 14.86 | 17.55 | 4.4 | 485078 | 8.93962748 | CS |
| 52 | -29.47 | -86.0437956204 | 34.25 | 35.01 | 4.4 | 471534 | 13.5389229 | CS |
| 156 | -29.47 | -86.0437956204 | 34.25 | 35.01 | 4.4 | 471534 | 13.5389229 | CS |
| 260 | -29.47 | -86.0437956204 | 34.25 | 35.01 | 4.4 | 471534 | 13.5389229 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730327700 | 5.32 | -0.03 | -0.56 | 5.59 | 5.6903 | 5.3099999 | 197393 |
| 1730241300 | 5.35 | 0.03 | 0.56 | 5.25 | 5.36 | 5.12 | 164148 |
| 1730154900 | 5.32 | 0.2 | 3.91 | 5.2643 | 5.49 | 5.25 | 158620 |
| 1729895700 | 5.12 | 0.15 | 3.02 | 5.0199999 | 5.29 | 4.89 | 198489 |
| 1729809300 | 4.97 | -0.02 | -0.40 | 4.98 | 5.106 | 4.87 | 180662 |
| 1729722900 | 4.99 | -0.21 | -4.04 | 5.19 | 5.39 | 4.92 | 173869 |
| 1729636500 | 5.2 | 0 | 0.00 | 5.22 | 5.28 | 5.025 | 344140 |
| 1729550100 | 5.2 | -0.44 | -7.80 | 5.66 | 5.696 | 5.162 | 305629 |
| 1729290900 | 5.64 | -0.01 | -0.18 | 5.66 | 5.765 | 5.5 | 180939 |
| 1729204500 | 5.65 | 0.12 | 2.17 | 5.6 | 5.78 | 5.43 | 311887 |
| 1729118100 | 5.53 | 0.15 | 2.79 | 5.46 | 5.83 | 5.38 | 324160 |
| 1729031700 | 5.38 | -0.23 | -4.10 | 5.6 | 5.84 | 5.38 | 425165 |
| 1728945300 | 5.61 | 0.36 | 6.86 | 5.32 | 5.67 | 5.0199999 | 635963 |
| 1728686100 | 5.25 | 0.7 | 15.38 | 4.57 | 5.2699999 | 4.53 | 759660 |
| 1728599700 | 4.55 | 0.04 | 0.89 | 4.51 | 4.66 | 4.48 | 345911 |
| 1728513300 | 4.51 | -0.09 | -1.96 | 4.65 | 4.73 | 4.47 | 297738 |
| 1728426900 | 4.6 | 0.15 | 3.37 | 4.46 | 4.652 | 4.46 | 282083 |
| 1728340500 | 4.45 | -0.18 | -3.89 | 4.53 | 4.6 | 4.42 | 378828 |
| 1728081300 | 4.63 | 0.02 | 0.43 | 4.7699999 | 4.7699999 | 4.51 | 343228 |
| 1727994900 | 4.61 | -0.11 | -2.33 | 4.79 | 4.8 | 4.57 | 296177 |
| 1727908500 | 4.72 | -0.01 | -0.21 | 4.55 | 4.8099999 | 4.53 | 442678 |
| 1727822100 | 4.73 | -0.16 | -3.27 | 4.92 | 4.98 | 4.66 | 326916 |
| 1727735520 | 4.89 | -0.34 | -6.50 | 5.2 | 5.26 | 4.79 | 598158 |
| 1727476500 | 5.23 | -0.02 | -0.38 | 5.25 | 5.35 | 5.15 | 411179 |
| 1727390100 | 5.25 | 0.01 | 0.19 | 5.3 | 5.5199999 | 5.18 | 485327 |
| 1727303700 | 5.24 | -0.35 | -6.26 | 5.61 | 5.625 | 5.21 | 554532 |
| 1727217300 | 5.59 | -0.26 | -4.36 | 5.91 | 5.975 | 5.53 | 441728 |
| 1727130900 | 5.845 | -0.55 | -8.53 | 6.41 | 6.415 | 5.72 | 502713 |
| 1726871700 | 6.39 | -0.53 | -7.66 | 6.92 | 6.92 | 6.3 | 797536 |
| 1726785300 | 6.92 | 0.32 | 4.85 | 6.87 | 7.35 | 6.691 | 740744 |
| 1726698900 | 6.6 | -0.06 | -0.90 | 6.71 | 6.87 | 6.505 | 369089 |
| 1726612500 | 6.66 | -0.23 | -3.34 | 7.025 | 7.09 | 6.4 | 402736 |
| 1726526100 | 6.89 | -0.31 | -4.31 | 7.1 | 7.1 | 6.68 | 488250 |
| 1726266900 | 7.2 | 0.22 | 3.15 | 7.04 | 7.2925 | 7.01 | 238392 |
| 1726180500 | 6.98 | -0.01 | -0.14 | 7 | 7.085 | 6.6747 | 284900 |
| 1726094100 | 6.99 | -0.14 | -1.96 | 7.09 | 7.385 | 6.88 | 302325 |
| 1726007700 | 7.13 | -0.25 | -3.39 | 7.3 | 7.39 | 7.1 | 235282 |
| 1725921300 | 7.38 | 0.04 | 0.54 | 7.33 | 7.85 | 7.31 | 193501 |
| 1725662100 | 7.34 | -0.24 | -3.17 | 7.69 | 7.69 | 7.15 | 140066 |
| 1725575700 | 7.58 | 0.13 | 1.74 | 7.49 | 7.75 | 7.26 | 180574 |
| 1725489300 | 7.45 | 0.09 | 1.29 | 7.29 | 7.7 | 7.26 | 160710 |
| 1725402900 | 7.355 | -0.68 | -8.41 | 8 | 8.28 | 7.16 | 238179 |
| 1725057300 | 8.03 | 0.01 | 0.12 | 8.1 | 8.18 | 7.85 | 386770 |
| 1724970900 | 8.02 | 0.25 | 3.22 | 7.81 | 8.18 | 7.5701 | 169280 |
| 1724884500 | 7.77 | -0.28 | -3.48 | 7.97 | 8.01 | 7.51 | 141727 |
| 1724798100 | 8.05 | -0.34 | -4.05 | 8.26 | 8.315 | 7.82 | 249312 |
| 1724711700 | 8.39 | 0.3 | 3.71 | 8.21 | 8.6969999 | 7.79 | 340525 |
| 1724452500 | 8.09 | 0.14 | 1.76 | 7.98 | 8.78 | 7.8 | 421885 |
| 1724366100 | 7.95 | -0.45 | -5.36 | 8.45 | 8.69 | 7.87 | 356743 |
| 1724279700 | 8.4 | 0.99 | 13.36 | 7.52 | 8.67 | 7.51 | 599133 |
| 1724193300 | 7.41 | 0.43 | 6.16 | 6.99 | 7.41 | 6.83 | 373269 |
| 1724106900 | 6.98 | 0.24 | 3.56 | 6.78 | 7.005 | 6.75 | 300401 |
| 1723847700 | 6.74 | -0.22 | -3.16 | 6.92 | 7.04 | 6.6849999 | 211395 |
| 1723761300 | 6.96 | 0.21 | 3.11 | 6.69 | 7.03 | 6.61 | 377133 |
| 1723674900 | 6.75 | -0.25 | -3.57 | 7 | 7.09 | 6.64 | 287784 |
| 1723588500 | 7 | 0.47 | 7.20 | 6.98 | 7.22 | 6.655 | 1974127 |
| 1723502100 | 6.53 | -0.03 | -0.46 | 6.62 | 6.89 | 6.3 | 635888 |
| 1723242900 | 6.5599999 | -0.26 | -3.81 | 6.8 | 6.95 | 6.4 | 642337 |
| 1723156500 | 6.82 | -0.16 | -2.29 | 7.14 | 7.14 | 6.45 | 664049 |
| 1723070100 | 6.98 | -0.03 | -0.43 | 7.09 | 7.34 | 6.77 | 459994 |
| 1722983700 | 7.01 | -0.03 | -0.43 | 7.06 | 7.3711 | 6.64 | 380448 |
| 1722897300 | 7.04 | -0.21 | -2.90 | 6.57 | 7.45 | 6.46 | 772930 |
| 1722638100 | 7.25 | -0.6 | -7.64 | 7.65 | 7.9 | 7.18 | 442613 |
| 1722551700 | 7.85 | -0.81 | -9.35 | 8.84 | 8.84 | 7.68 | 445802 |
| 1722465300 | 8.66 | -0.09 | -1.03 | 8.86 | 9.0399999 | 8.25 | 310939 |
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
