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 | -5.66037735849 | 5.3 | 5.72 | 4.6814 | 709449 | 5.17032653 | CS |
| 4 | 0.28 | 5.93220338983 | 4.72 | 6.7 | 4.05 | 738125 | 5.35396487 | CS |
| 12 | 0.24 | 5.04201680672 | 4.76 | 6.7 | 3.9 | 535516 | 4.92678178 | CS |
| 26 | 1.95 | 63.9344262295 | 3.05 | 6.7 | 1.87 | 1084064 | 4.78562492 | CS |
| 52 | 0.83 | 19.9040767386 | 4.17 | 11.56 | 1.65 | 970711 | 5.26608696 | CS |
| 156 | -195.6 | -97.5074775673 | 200.6 | 218 | 1.65 | 1084616 | 21.83256753 | CS |
| 260 | -265 | -98.1481481481 | 270 | 357.95 | 1.65 | 1077951 | 28.7511345 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.04 | 0.14 | 2.86 | 4.87 | 5.1098 | 4.6814 | 487642 |
| 1732232100 | 4.9 | -0.25 | -4.85 | 5.36 | 5.5038 | 4.765 | 792453 |
| 1732145700 | 5.15 | -0.3 | -5.50 | 5.55 | 5.72 | 5.13 | 774198 |
| 1732059300 | 5.45 | 0.19 | 3.61 | 5.17 | 5.6 | 5.0306 | 807718 |
| 1731972900 | 5.26 | -0.04 | -0.75 | 5.3 | 5.49 | 5.03 | 733870 |
| 1731713700 | 5.3 | 0.14 | 2.71 | 5.18 | 5.35 | 5.1 | 928287 |
| 1731627300 | 5.16 | -0.18 | -3.28 | 5.45 | 5.73 | 5.085 | 548568 |
| 1731540900 | 5.335 | -1.24 | -18.80 | 6.41 | 6.7 | 5.325 | 1163976 |
| 1731454500 | 6.57 | 0.08 | 1.23 | 6.29 | 6.7 | 6.1093 | 1034322 |
| 1731368100 | 6.49 | 1.11 | 20.63 | 5.93 | 6.59 | 5.9 | 1563979 |
| 1731108900 | 5.38 | -0.03 | -0.55 | 5.32 | 5.43 | 5.15883 | 767292 |
| 1731022500 | 5.41 | 0.32 | 6.29 | 5.05 | 5.485 | 5.0199999 | 456815 |
| 1730936100 | 5.09 | 0.75 | 17.28 | 4.8099999 | 5.2 | 4.66 | 802738 |
| 1730849700 | 4.34 | 0.28 | 6.90 | 4.14 | 4.42 | 4.14 | 348396 |
| 1730763300 | 4.0599999 | -0.35 | -7.83 | 4.2699999 | 4.36 | 4.05 | 471795 |
| 1730500500 | 4.405 | -0.22 | -4.65 | 4.62 | 4.85 | 4.4 | 293070 |
| 1730414100 | 4.62 | -0.5 | -9.77 | 5.12 | 5.12 | 4.57 | 672641 |
| 1730327700 | 5.12 | -0.22 | -4.12 | 5.23 | 5.47 | 5.1 | 579934 |
| 1730241300 | 5.34 | 0.21 | 3.99 | 5.36 | 5.699 | 5.2779999 | 1317246 |
| 1730154900 | 5.135 | 0.65 | 14.37 | 4.5599999 | 5.18 | 4.5599999 | 501550 |
| 1729895700 | 4.49 | -0.23 | -4.87 | 4.8 | 4.8 | 4.46 | 355622 |
| 1729809300 | 4.72 | 0.09 | 1.94 | 4.68 | 4.871511 | 4.565 | 304498 |
| 1729722900 | 4.63 | -0.34 | -6.84 | 4.85 | 4.91 | 4.48 | 361720 |
| 1729636500 | 4.97 | 0.01 | 0.20 | 4.93 | 5.01 | 4.78 | 207039 |
| 1729550100 | 4.96 | 0.17 | 3.55 | 4.78 | 4.9898999 | 4.5801999 | 397394 |
| 1729290900 | 4.79 | 0.56 | 13.24 | 4.34 | 4.79 | 4.32 | 324761 |
| 1729204500 | 4.23 | -0.15 | -3.31 | 4.39 | 4.39 | 4.19 | 220556 |
| 1729118100 | 4.375 | 0.18 | 4.17 | 4.26 | 4.38 | 4.155 | 555837 |
| 1729031700 | 4.2 | -0.16 | -3.67 | 4.32 | 4.46 | 4.1801 | 550870 |
| 1728945300 | 4.36 | 0.04 | 1.04 | 4.48 | 4.58 | 4.3 | 280271 |
| 1728686100 | 4.315 | 0.25 | 6.02 | 4.16 | 4.36 | 4.15 | 315473 |
| 1728599700 | 4.07 | -0.07 | -1.69 | 4.11 | 4.135 | 4.01 | 151449 |
| 1728513300 | 4.14 | -0.13 | -3.04 | 4.25 | 4.3 | 4.12 | 177545 |
| 1728426900 | 4.2699999 | -0.17 | -3.83 | 4.44 | 4.47 | 4.24 | 254583 |
| 1728340500 | 4.44 | -0.22 | -4.72 | 4.63 | 4.7 | 4.3501 | 337605 |
| 1728081300 | 4.66 | 0 | 0.00 | 4.7 | 4.85 | 4.63 | 479704 |
| 1727994900 | 4.66 | -0.05 | -1.06 | 4.64 | 4.73 | 4.54 | 194217 |
| 1727908500 | 4.71 | -0.03 | -0.63 | 4.68 | 4.78 | 4.6 | 218119 |
| 1727822100 | 4.74 | -0.31 | -6.14 | 4.99 | 5.0519999 | 4.61 | 365360 |
| 1727735700 | 5.05 | -0.19 | -3.63 | 5.04 | 5.2 | 4.9 | 614906 |
| 1727476500 | 5.24 | 0.07 | 1.35 | 5.24 | 5.36 | 5.14 | 493523 |
| 1727390100 | 5.17 | 0.22 | 4.44 | 5.0599999 | 5.3299 | 5.04 | 496271 |
| 1727303700 | 4.95 | -0.12 | -2.37 | 5.0599999 | 5.17 | 4.94 | 388811 |
| 1727217300 | 5.07 | 0.4 | 8.57 | 4.79 | 5.08 | 4.7 | 509706 |
| 1727130900 | 4.67 | 0.27 | 6.14 | 4.46 | 4.8 | 4.42 | 778863 |
| 1726871700 | 4.4 | -0.11 | -2.44 | 4.5599999 | 4.5849 | 4.34 | 536809 |
| 1726785300 | 4.51 | 0.2 | 4.64 | 4.54 | 4.7 | 4.49 | 487506 |
| 1726698900 | 4.3099999 | -0.23 | -5.07 | 4.47 | 4.72 | 4.3099999 | 456708 |
| 1726612500 | 4.54 | 0.1 | 2.25 | 4.54 | 4.72 | 4.49 | 365505 |
| 1726526100 | 4.44 | -0.17 | -3.69 | 4.5199999 | 4.54 | 4.3705999 | 471715 |
| 1726266900 | 4.61 | 0.03 | 0.66 | 4.64 | 4.83 | 4.5599999 | 799776 |
| 1726180500 | 4.58 | 0.11 | 2.46 | 4.45 | 4.7 | 4.35 | 440353 |
| 1726094100 | 4.47 | -0.05 | -1.11 | 4.47 | 4.525 | 4.24 | 278173 |
| 1726007700 | 4.5199999 | 0.17 | 3.91 | 4.34 | 4.54 | 4.2 | 317550 |
| 1725921300 | 4.35 | 0.36 | 9.02 | 4.0599999 | 4.36 | 4.0599999 | 596753 |
| 1725662100 | 3.99 | -0.29 | -6.78 | 4.2699999 | 4.36 | 3.9 | 866538 |
| 1725575700 | 4.28 | -0.05 | -1.15 | 4.36 | 4.468 | 4.24 | 707057 |
| 1725489300 | 4.33 | -0.07 | -1.59 | 4.35 | 4.51 | 4.2482 | 455891 |
| 1725402900 | 4.4 | -0.42 | -8.71 | 4.78 | 4.83 | 4.36 | 921270 |
| 1725057300 | 4.82 | -0.03 | -0.62 | 4.9 | 4.91 | 4.71 | 555675 |
| 1724970900 | 4.85 | 0.06 | 1.25 | 4.86 | 5.11 | 4.84 | 901123 |
| 1724884500 | 4.79 | -0.21 | -4.20 | 4.99 | 5 | 4.74 | 784004 |
| 1724798100 | 5 | -0.3 | -5.66 | 5.2 | 5.26 | 4.99 | 686880 |
| 1724711700 | 5.3 | -0.12 | -2.21 | 5.45 | 5.55 | 5.2 | 979191 |
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
