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 | -0.0898 | -1.63272727273 | 5.5 | 5.73 | 5.08 | 904303 | 5.47123391 | CS |
| 4 | -1.4398 | -21.0189781022 | 6.85 | 7.22 | 4.95 | 1375784 | 6.15980519 | CS |
| 12 | -5.7798 | -51.6514745308 | 11.19 | 11.26 | 4.95 | 1283378 | 7.91606294 | CS |
| 26 | -2.4598 | -31.2554002541 | 7.87 | 14.43 | 4.95 | 1696516 | 9.12557321 | CS |
| 52 | -3.0398 | -35.973964497 | 8.45 | 14.43 | 4.95 | 1322146 | 9.14518529 | CS |
| 156 | -18.3298 | -77.2106149958 | 23.74 | 31.78 | 4.95 | 1161336 | 14.84303024 | CS |
| 260 | -24.2198 | -81.74080324 | 29.63 | 141.01 | 4.95 | 1224407 | 26.14256157 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 5.5 | 0.07 | 1.20 | 5.4 | 5.525 | 5.34 | 713272 |
| 1744842900 | 5.4349999 | -0.19 | -3.29 | 5.53 | 5.5599999 | 5.315 | 766308 |
| 1744756500 | 5.62 | 0.05 | 0.90 | 5.5 | 5.73 | 5.5 | 720787 |
| 1744670100 | 5.57 | 0.04 | 0.72 | 5.63 | 5.69 | 5.389 | 694198 |
| 1744410900 | 5.53 | 0.25 | 4.73 | 5.29 | 5.55 | 5.23 | 1198017 |
| 1744324500 | 5.28 | -0.44 | -7.69 | 5.5 | 5.54 | 5.08 | 1142205 |
| 1744238100 | 5.72 | 0.53 | 10.21 | 5.05 | 6.0199999 | 4.95 | 2532733 |
| 1744151700 | 5.19 | -0.33 | -5.98 | 5.69 | 5.82 | 5.09 | 1167178 |
| 1744065300 | 5.5199999 | -0.06 | -1.08 | 5.22 | 5.86 | 5.1288 | 1631030 |
| 1743806100 | 5.58 | -0.38 | -6.38 | 5.8099999 | 5.845 | 5.485 | 1901512 |
| 1743719700 | 5.96 | -0.52 | -8.02 | 6.12 | 6.244 | 5.85 | 1577415 |
| 1743633300 | 6.48 | 0.3 | 4.85 | 6.12 | 6.57 | 6.08 | 1167410 |
| 1743546900 | 6.18 | -0.3 | -4.63 | 6.42 | 6.65 | 6.15 | 1759055 |
| 1743460500 | 6.48 | -0.22 | -3.28 | 6.5 | 6.55 | 6.25 | 1474142 |
| 1743201300 | 6.7 | 0.03 | 0.45 | 6.64 | 6.71 | 6.515 | 717714 |
| 1743114900 | 6.67 | 0.08 | 1.21 | 6.59 | 6.76 | 6.4 | 1230161 |
| 1743028500 | 6.59 | -0.36 | -5.18 | 6.95 | 7.07 | 6.525 | 1244266 |
| 1742942100 | 6.95 | -0.25 | -3.47 | 7.15 | 7.22 | 6.89 | 1746172 |
| 1742855700 | 7.2 | 0.27 | 3.90 | 7 | 7.22 | 6.99 | 1224500 |
| 1742596500 | 6.93 | 0.06 | 0.87 | 6.81 | 6.995 | 6.72 | 2724138 |
| 1742510100 | 6.87 | -0.08 | -1.15 | 6.85 | 7.01 | 6.82 | 896744 |
| 1742423700 | 6.95 | 0.02 | 0.29 | 6.93 | 7.13 | 6.845 | 979195 |
| 1742337300 | 6.93 | -0.08 | -1.07 | 6.9 | 7.1474 | 6.745 | 1427968 |
| 1742250900 | 7.005 | -0.15 | -2.03 | 7.16 | 7.26 | 6.95 | 1268176 |
| 1741991700 | 7.15 | 0.15 | 2.14 | 7.08 | 7.225 | 7.009 | 989268 |
| 1741905300 | 7 | -0.33 | -4.44 | 7.28 | 7.38 | 6.955 | 1117157 |
| 1741818900 | 7.325 | -0.02 | -0.20 | 7.37 | 7.455 | 7.23 | 1049772 |
| 1741732500 | 7.34 | -0.03 | -0.41 | 7.32 | 7.45 | 6.96 | 1575061 |
| 1741646100 | 7.37 | -0.59 | -7.41 | 7.78 | 7.84 | 7.25 | 1570255 |
| 1741390500 | 7.96 | -0.11 | -1.36 | 7.99 | 8.22 | 7.935 | 823343 |
| 1741304100 | 8.07 | -0.15 | -1.82 | 8.15 | 8.31 | 7.985 | 1028803 |
| 1741217700 | 8.22 | 0.02 | 0.24 | 8.26 | 8.51 | 8.11 | 1327832 |
| 1741131300 | 8.2 | 0.28 | 3.54 | 7.765 | 8.36 | 7.61 | 1667958 |
| 1741044900 | 7.92 | -0.47 | -5.60 | 8.28 | 8.3699 | 7.755 | 1222128 |
| 1740785700 | 8.39 | 0.28 | 3.45 | 8.075 | 8.43 | 7.8576 | 1400368 |
| 1740699300 | 8.11 | -1.09 | -11.85 | 9.63 | 9.84 | 8.07 | 2164301 |
| 1740612900 | 9.2 | 0.1 | 1.10 | 9.085 | 9.32 | 8.96 | 821214 |
| 1740526500 | 9.1 | -0.37 | -3.91 | 9.525 | 9.64 | 8.91 | 1174635 |
| 1740440100 | 9.47 | -0.1 | -1.04 | 9.48 | 9.66 | 9.26 | 1250179 |
| 1740180900 | 9.57 | -0.23 | -2.35 | 9.9 | 9.93 | 9.51 | 712701 |
| 1740094500 | 9.8 | -0.05 | -0.51 | 9.835 | 9.8625 | 9.59 | 631937 |
| 1740008100 | 9.85 | 0.16 | 1.70 | 9.6 | 9.9664 | 9.6 | 655687 |
| 1739921700 | 9.685 | 0.04 | 0.36 | 9.89 | 9.98 | 9.5399999 | 891373 |
| 1739576100 | 9.65 | 0.07 | 0.73 | 9.58 | 10.01 | 9.58 | 861001 |
| 1739489700 | 9.58 | 0.47 | 5.16 | 9.16 | 9.68 | 9.0397 | 1135220 |
| 1739403300 | 9.11 | 0.04 | 0.44 | 8.88 | 9.135 | 8.84 | 976706 |
| 1739316900 | 9.07 | -0.31 | -3.30 | 9.345 | 9.38 | 8.89 | 1772405 |
| 1739230500 | 9.38 | -0.46 | -4.67 | 10.005 | 10.0899 | 9.265 | 1497147 |
| 1738971300 | 9.84 | -0.39 | -3.81 | 10.22 | 10.65 | 9.76 | 1012026 |
| 1738884900 | 10.23 | 0.18 | 1.79 | 10.1465 | 10.67 | 9.9704 | 1615907 |
| 1738798500 | 10.05 | 0.36 | 3.66 | 9.72 | 10.3 | 9.72 | 980281 |
| 1738712100 | 9.695 | -0.29 | -2.86 | 10 | 10.22 | 9.63 | 1162091 |
| 1738625700 | 9.98 | -0.42 | -4.04 | 10.19 | 10.34 | 9.7 | 1424343 |
| 1738366500 | 10.4 | 0.09 | 0.87 | 10.31 | 10.64 | 10.14 | 1023222 |
| 1738280100 | 10.31 | -0.59 | -5.41 | 10.88 | 11 | 10.28 | 1785180 |
| 1738193700 | 10.9 | 0.31 | 2.93 | 10.59 | 11 | 10.27 | 1574060 |
| 1738107300 | 10.59 | 0.31 | 3.02 | 10.26 | 10.76 | 10.09 | 1356788 |
| 1738020900 | 10.28 | -0.35 | -3.29 | 10.43 | 11.02 | 10.12 | 1709660 |
| 1737761700 | 10.63 | 0.1 | 0.95 | 11.19 | 11.26 | 10.485 | 1284862 |
| 1737675300 | 10.53 | 0 | 0.00 | 10.53 | 10.53 | 10.53 | 0 |
| 1737588900 | 10.53 | 0.11 | 1.06 | 10.4 | 10.57 | 10.23 | 1180209 |
| 1737502500 | 10.42 | 0.31 | 3.07 | 10.22 | 10.58 | 10.01 | 1383209 |
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
