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 | -0.875 | -20.7345971564 | 4.22 | 4.2299 | 2.655 | 966124 | 3.22752709 | CS |
| 4 | -1.395 | -29.4303797468 | 4.74 | 5.348 | 2.655 | 430888 | 3.85561066 | CS |
| 12 | -2.855 | -46.0483870968 | 6.2 | 7.88 | 2.655 | 2134055 | 6.1782923 | CS |
| 26 | -7.591 | -69.4129480614 | 10.936 | 12.322 | 2.655 | 3162528 | 7.72932502 | CS |
| 52 | -14.253 | -80.9921581998 | 17.598 | 20.4 | 2.655 | 4628166 | 11.17432406 | CS |
| 156 | -196.655 | -98.3275 | 200 | 202.562 | 2.655 | 3581866 | 38.79317474 | CS |
| 260 | -128.455 | -97.4620637329 | 131.8 | 273.6 | 2.655 | 2833012 | 52.27612051 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 3.15 | -0.28 | -8.16 | 3.44 | 3.58 | 3.07 | 410411 |
| 1732059300 | 3.43 | 0.6 | 21.20 | 2.71 | 3.49 | 2.6549999 | 1664455 |
| 1731972900 | 2.83 | -0.17 | -5.67 | 3.02 | 3.15 | 2.75 | 987181 |
| 1731713700 | 3 | -0.82 | -21.47 | 3.7 | 3.701 | 3 | 1171452 |
| 1731627300 | 3.82 | -0.43 | -10.12 | 4.22 | 4.2299 | 3.8 | 597123 |
| 1731540900 | 4.25 | -0.46 | -9.77 | 4.58 | 4.58 | 4.21 | 385094 |
| 1731454500 | 4.71 | 0.1 | 2.17 | 4.4476 | 5.348 | 4.38 | 585203 |
| 1731368100 | 4.61 | 0.13 | 2.90 | 4.46 | 4.65 | 4.33 | 294977 |
| 1731108900 | 4.48 | -0.19 | -4.07 | 4.67 | 4.6848 | 4.34 | 338999 |
| 1731022500 | 4.67 | -0.09 | -1.89 | 4.8 | 4.94 | 4.6449999 | 187448 |
| 1730936100 | 4.76 | 0.01 | 0.21 | 4.85 | 4.87 | 4.6939 | 171112 |
| 1730849700 | 4.75 | 0.05 | 1.06 | 4.73 | 4.84 | 4.62 | 164139 |
| 1730763300 | 4.7 | 0.05 | 1.08 | 4.68 | 4.781 | 4.5674 | 118262 |
| 1730500500 | 4.65 | 0 | 0.00 | 4.7 | 4.755 | 4.65 | 173061 |
| 1730414100 | 4.65 | -0.16 | -3.33 | 4.7699999 | 4.8 | 4.64 | 241004 |
| 1730327700 | 4.8099999 | -0.13 | -2.63 | 4.905 | 5.0069 | 4.8099999 | 208997 |
| 1730241300 | 4.94 | 0.09 | 1.86 | 4.8501 | 5.12 | 4.84 | 161370 |
| 1730154900 | 4.85 | 0.18 | 3.85 | 4.63 | 4.9 | 4.63 | 213277 |
| 1729895700 | 4.67 | -0.18 | -3.71 | 4.69 | 4.84 | 4.6 | 348394 |
| 1729809300 | 4.85 | 0.13 | 2.75 | 4.74 | 4.9 | 4.62 | 195809 |
| 1729722900 | 4.72 | -0.13 | -2.68 | 4.84 | 4.84 | 4.67 | 265733 |
| 1729636500 | 4.85 | -0.04 | -0.82 | 4.89 | 4.92 | 4.8206 | 132463 |
| 1729550100 | 4.89 | -0.02 | -0.41 | 4.95 | 5.0499 | 4.8 | 276597 |
| 1729290900 | 4.91 | 0 | 0.00 | 4.92 | 5.05 | 4.88 | 274765 |
| 1729204500 | 4.91 | -0.43 | -8.05 | 5.07 | 5.2 | 4.8 | 649802 |
| 1729118100 | 5.34 | -0.06 | -1.15 | 4.96 | 5.5 | 4.7 | 572306 |
| 1729031700 | 5.402 | -0.41 | -7.02 | 5.8999999 | 5.8999999 | 5.29 | 429362 |
| 1728945300 | 5.8099999 | -0.03 | -0.45 | 5.8 | 5.9819999 | 5.72 | 120139 |
| 1728686100 | 5.836 | -0.16 | -2.67 | 5.924 | 5.994 | 5.5 | 191100 |
| 1728599700 | 5.996 | -0.1 | -1.64 | 6.096 | 6.38 | 5.922 | 112933 |
| 1728513300 | 6.096 | 0.22 | 3.74 | 5.8599999 | 6.2 | 5.776 | 177496 |
| 1728426900 | 5.876 | -0.39 | -6.16 | 6.104 | 6.1939999 | 5.718 | 197699 |
| 1728340500 | 6.2619999 | 0.37 | 6.21 | 6.128 | 6.398 | 5.896 | 320057 |
| 1728081300 | 5.896 | -1.88 | -24.16 | 7.798 | 7.862 | 5.4 | 551597 |
| 1727994900 | 7.774 | 0.01 | 0.10 | 7.798 | 7.86 | 7.4439999 | 118404 |
| 1727908500 | 7.766 | 0.39 | 5.23 | 7.168 | 7.88 | 6.956 | 218020 |
| 1727822100 | 7.38 | 0.43 | 6.19 | 6.9 | 7.442 | 6.9 | 168168 |
| 1727735520 | 6.95 | 1.07 | 18.16 | 6.168 | 7.188 | 5.922 | 420349 |
| 1727476500 | 5.882 | -0.48 | -7.57 | 6.53 | 6.6 | 5.88 | 227868 |
| 1727390100 | 6.364 | 0.04 | 0.66 | 6.3919999 | 6.6 | 6.21 | 97771 |
| 1727303700 | 6.322 | -0.48 | -7.03 | 6.944 | 7.116 | 6.3019999 | 145176 |
| 1727217300 | 6.8 | 0.02 | 0.32 | 6.764 | 7.182 | 6.764 | 113539 |
| 1727130900 | 6.778 | -0.02 | -0.32 | 7.116 | 7.27 | 6.778 | 142135 |
| 1726871700 | 6.8 | 0.2 | 3.00 | 6.64 | 7.2 | 6.34 | 357777 |
| 1726785300 | 6.602 | -0.11 | -1.58 | 6.802 | 7.304 | 6.6 | 376666 |
| 1726698900 | 6.7079999 | -0.12 | -1.70 | 6.752 | 7.176 | 6.7079999 | 226655 |
| 1726612500 | 6.824 | -0.02 | -0.29 | 7.1 | 7.2 | 6.802 | 86067 |
| 1726526100 | 6.844 | 0.04 | 0.65 | 6.9599999 | 6.98 | 6.64 | 57627 |
| 1726266900 | 6.8 | 0.29 | 4.49 | 6.76502 | 6.918 | 6.648 | 70667 |
| 1726180500 | 6.508 | 0.42 | 6.93 | 6.56468 | 6.58 | 6.272 | 95381 |
| 1726094100 | 6.086 | 0.09 | 1.50 | 5.938 | 6.12 | 5.8 | 77676 |
| 1726007700 | 5.996 | -0 | -0.07 | 5.9799999 | 5.998 | 5.89 | 65998 |
| 1725921300 | 6 | -0.08 | -1.25 | 6.0199999 | 6.178 | 6 | 105815 |
| 1725662100 | 6.076 | -0.15 | -2.35 | 6.25 | 6.3 | 6 | 61510 |
| 1725575700 | 6.2219999 | 0.12 | 2.00 | 6.198 | 6.45 | 6.17 | 37486 |
| 1725489300 | 6.1 | 0.08 | 1.33 | 6.0199999 | 6.372 | 6 | 132165 |
| 1725402900 | 6.0199999 | -0.28 | -4.41 | 6.112 | 6.26798 | 6.002 | 105530 |
| 1725057300 | 6.298 | 0.12 | 1.91 | 6.358 | 6.3959999 | 6.18 | 46453 |
| 1724970900 | 6.18 | -0.03 | -0.48 | 6.2 | 6.4659999 | 6.08 | 100689 |
| 1724884500 | 6.21 | -0.25 | -3.81 | 6.486 | 6.7 | 6.04 | 143269 |
| 1724798100 | 6.4559999 | -0.23 | -3.38 | 6.662 | 6.78 | 6.28 | 82018 |
| 1724711700 | 6.682 | 0.21 | 3.31 | 6.2 | 6.762 | 6.14 | 114965 |
| 1724452500 | 6.468 | 0.26 | 4.22 | 6.26 | 6.524 | 6.04 | 387858 |
| 1724366100 | 6.206 | -0.47 | -7.01 | 6.64 | 6.8 | 6.2 | 239816 |
| 1724279700 | 6.6739999 | -0.44 | -6.13 | 7.022 | 7.104 | 6.622 | 192793 |
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
