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 | 5.36 | 4.6 | 3330356 | 4.92428685 | CS |
| 4 | -0.76 | -12.7946127946 | 5.94 | 7.95 | 4.6 | 4902623 | 6.07240125 | CS |
| 12 | -3.73 | -41.8630751964 | 8.91 | 11.22 | 4.58 | 5317749 | 7.16386207 | CS |
| 26 | 2.42 | 87.6811594203 | 2.76 | 15.2737 | 2.69 | 7487517 | 8.89472986 | CS |
| 52 | 3.69 | 247.651006711 | 1.49 | 15.2737 | 0.8003 | 4295099 | 7.98607705 | CS |
| 156 | 3.11 | 150.241545894 | 2.07 | 15.2737 | 0.525 | 1606326 | 7.19719004 | CS |
| 260 | 0.89 | 20.7459207459 | 4.29 | 15.2737 | 0.525 | 1962351 | 5.75234985 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 5.19 | -0.09 | -1.70 | 5.28 | 5.3099999 | 5.0599999 | 2506274 |
| 1745534100 | 5.28 | 0.28 | 5.60 | 5 | 5.36 | 4.92 | 3352915 |
| 1745447700 | 5 | 0.22 | 4.49 | 5.0599999 | 5.26 | 4.982 | 3087853 |
| 1745361300 | 4.785 | 0.13 | 2.68 | 4.78 | 4.855 | 4.63 | 2976680 |
| 1745274900 | 4.66 | -0.47 | -9.16 | 4.98 | 5.01 | 4.6 | 3845403 |
| 1744929300 | 5.13 | -0.05 | -0.97 | 5.22 | 5.255 | 5.002 | 2977345 |
| 1744842900 | 5.18 | -0.55 | -9.60 | 5.51 | 5.57 | 4.97 | 7365814 |
| 1744756500 | 5.73 | -0.23 | -3.86 | 5.88 | 6.0599999 | 5.68 | 2680182 |
| 1744670100 | 5.96 | -0.2 | -3.25 | 6.335 | 6.42 | 5.83 | 4237115 |
| 1744410900 | 6.16 | 0.36 | 6.21 | 5.82 | 6.2699999 | 5.502 | 4615271 |
| 1744324500 | 5.8 | -1.65 | -22.15 | 6.62 | 6.75 | 5.39 | 12484635 |
| 1744238100 | 7.45 | 0.83 | 12.54 | 6.58 | 7.95 | 6.5 | 7231662 |
| 1744151700 | 6.62 | 0.13 | 2.00 | 6.915 | 7.3401 | 6.37 | 5418573 |
| 1744065300 | 6.49 | 0.32 | 5.19 | 5.7 | 7.01 | 5.51 | 3768583 |
| 1743806100 | 6.17 | -0.62 | -9.13 | 6.35 | 6.43 | 5.55 | 4556516 |
| 1743719700 | 6.79 | -0.63 | -8.49 | 6.7 | 7.26 | 6.6449999 | 4892828 |
| 1743633300 | 7.42 | 1.03 | 16.12 | 6.37 | 7.49 | 6.35 | 7583471 |
| 1743546900 | 6.39 | 0.51 | 8.67 | 5.91 | 6.45 | 5.37 | 5217585 |
| 1743460500 | 5.88 | -0.01 | -0.17 | 5.465 | 5.91 | 5.38 | 3781044 |
| 1743201300 | 5.89 | -0.11 | -1.83 | 5.94 | 5.96 | 5.4812 | 2961419 |
| 1743114900 | 6 | 0.19 | 3.18 | 5.71 | 6.0599999 | 5.4349999 | 3003614 |
| 1743028500 | 5.815 | -0.35 | -5.60 | 6.15 | 6.2 | 5.65 | 2891182 |
| 1742942100 | 6.16 | 0.18 | 3.01 | 5.99 | 6.18 | 5.9 | 3064240 |
| 1742855700 | 5.98 | 0.56 | 10.33 | 5.73 | 6.12 | 5.73 | 4568721 |
| 1742596500 | 5.42 | 0.19 | 3.63 | 5.08 | 5.44 | 5.0599999 | 2963382 |
| 1742510100 | 5.23 | -0.17 | -3.15 | 5.35 | 5.48 | 5.03 | 3196198 |
| 1742423700 | 5.4 | 0.25 | 4.85 | 5.26 | 5.4398 | 5.16 | 2711031 |
| 1742337300 | 5.15 | -0.64 | -11.05 | 5.495 | 5.525 | 5.09 | 4187933 |
| 1742250900 | 5.79 | 0.13 | 2.30 | 5.75 | 6.3 | 5.69 | 6254816 |
| 1741991700 | 5.66 | 0.74 | 15.04 | 5.09 | 5.68 | 5.09 | 4170199 |
| 1741905300 | 4.92 | -0.03 | -0.61 | 4.94 | 5.238 | 4.78 | 2580589 |
| 1741818900 | 4.95 | 0.01 | 0.20 | 5.29 | 5.32 | 4.78 | 3292886 |
| 1741732500 | 4.94 | 0.13 | 2.60 | 4.94 | 4.99 | 4.58 | 2801128 |
| 1741646100 | 4.815 | -0.58 | -10.67 | 5.2 | 5.2402 | 4.61 | 4888544 |
| 1741390500 | 5.39 | 0.11 | 2.08 | 5.22 | 5.559 | 5.05 | 3863557 |
| 1741304100 | 5.28 | -0.11 | -2.04 | 5.2301 | 5.5 | 5.07 | 3582351 |
| 1741217700 | 5.39 | -0.03 | -0.55 | 5.398 | 5.4299 | 5.16 | 5032438 |
| 1741131300 | 5.42 | -0.15 | -2.69 | 5.08 | 5.565 | 5.0599999 | 7715568 |
| 1741044900 | 5.57 | -0.63 | -10.16 | 6.34 | 6.6261 | 5.46 | 6432986 |
| 1740785700 | 6.2 | -0.1 | -1.59 | 6.0599999 | 6.34 | 5.92 | 5569409 |
| 1740699300 | 6.3 | -0.48 | -7.08 | 6.84 | 7.03 | 6.28 | 6282883 |
| 1740612900 | 6.78 | 0.17 | 2.49 | 6.88 | 7.135 | 6.63 | 4377395 |
| 1740526500 | 6.615 | -0.37 | -5.30 | 6.83 | 7.1 | 6.4 | 4567130 |
| 1740440100 | 6.985 | -0.78 | -9.99 | 7.72 | 7.73 | 6.97 | 7036827 |
| 1740180900 | 7.76 | -0.74 | -8.71 | 8.625 | 8.74 | 7.73 | 5317738 |
| 1740094500 | 8.5 | -0.24 | -2.75 | 8.522 | 8.635 | 8.202 | 4515573 |
| 1740008100 | 8.74 | -0.17 | -1.91 | 9.13 | 9.69 | 8.73 | 7476108 |
| 1739921700 | 8.91 | -0.01 | -0.11 | 8.81 | 9.045 | 8.6 | 5344970 |
| 1739576100 | 8.92 | -0.51 | -5.41 | 9.18 | 9.2789 | 8.71 | 6444537 |
| 1739489700 | 9.43 | 0.13 | 1.40 | 9.52 | 9.7 | 8.825 | 6721809 |
| 1739403300 | 9.3 | -0.32 | -3.28 | 9.32 | 9.58 | 9.145 | 5971321 |
| 1739316900 | 9.615 | -1.14 | -10.56 | 10.5 | 11.03 | 9.51 | 7671539 |
| 1739230500 | 10.75 | -0.01 | -0.09 | 10.73 | 11.1999 | 10.01 | 6873454 |
| 1738971300 | 10.76 | 0.15 | 1.41 | 10.91 | 11.22 | 10.2 | 7728215 |
| 1738884900 | 10.61 | 0.81 | 8.27 | 10.01 | 10.845 | 9.57 | 10075774 |
| 1738798500 | 9.8 | -0.26 | -2.58 | 9.95 | 10.24 | 9.545 | 7175522 |
| 1738712100 | 10.06 | 1.24 | 14.06 | 9.27 | 10.1293 | 9.03 | 8807041 |
| 1738625700 | 8.82 | 0.03 | 0.34 | 8.06 | 8.9 | 7.8301 | 7489186 |
| 1738366500 | 8.7899999 | 0.08 | 0.92 | 8.75 | 9.69 | 8.565 | 8018989 |
| 1738280100 | 8.71 | -0.64 | -6.84 | 9.5 | 9.545 | 8.71 | 6006889 |
| 1738193700 | 9.35 | 0.09 | 1.03 | 9.11 | 9.865 | 9.11 | 9709123 |
| 1738107300 | 9.255 | 1.21 | 14.97 | 8.08 | 9.34 | 7.82 | 7958596 |
| 1738020900 | 8.05 | -0.58 | -6.72 | 8.34 | 8.34 | 7.72 | 8104736 |
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
