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 | -1.05 | -17.2981878089 | 6.07 | 6.12 | 4.71 | 145565 | 5.30257259 | CS |
| 4 | 0.8214 | 19.5636640785 | 4.1986 | 6.21 | 3.7201 | 156616 | 5.2665095 | CS |
| 12 | 2.05 | 69.0235690236 | 2.97 | 6.21 | 2.38 | 82609 | 4.6157537 | CS |
| 26 | 3.08 | 158.762886598 | 1.94 | 6.21 | 1.71 | 66161 | 3.83784625 | CS |
| 52 | 3.3 | 191.860465116 | 1.72 | 6.21 | 1.3003 | 55391 | 3.06233064 | CS |
| 156 | -5.92 | -54.113345521 | 10.94 | 11.68 | 1.3003 | 44566 | 3.74673513 | CS |
| 260 | -21.98 | -81.4074074074 | 27 | 29.858 | 1.3003 | 46302 | 8.85105085 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 5.0199999 | 0.07 | 1.41 | 5.1 | 5.3 | 4.68 | 65825 |
| 1734996900 | 4.95 | -0.2 | -3.88 | 5.19 | 5.41 | 4.785 | 88234 |
| 1734737700 | 5.15 | 0.44 | 9.34 | 4.8824 | 5.18 | 4.72 | 75487 |
| 1734651300 | 4.71 | -0.81 | -14.67 | 5.572 | 5.61 | 4.71 | 161402 |
| 1734564900 | 5.5199999 | -0.28 | -4.83 | 5.94 | 5.96 | 5.35 | 221591 |
| 1734478500 | 5.8 | -0.2 | -3.33 | 6.07 | 6.12 | 5.6 | 181109 |
| 1734392100 | 6 | 0.23 | 3.90 | 6.18 | 6.1878 | 5.8446 | 279716 |
| 1734132900 | 5.775 | 0.04 | 0.79 | 5.9765 | 6.19 | 5.73 | 228266 |
| 1734046500 | 5.73 | 0.62 | 12.02 | 5.4928 | 6.21 | 5.21 | 630151 |
| 1733960100 | 5.115 | 0.89 | 20.92 | 4.6 | 5.25 | 4.23 | 425712 |
| 1733873700 | 4.23 | -0.19 | -4.30 | 4.4314 | 4.5754 | 4.23 | 54430 |
| 1733787300 | 4.42 | -0.13 | -2.86 | 4.67 | 4.7295 | 4.4 | 58281 |
| 1733528100 | 4.55 | 0.13 | 2.94 | 4.49 | 4.71 | 4.49 | 51586 |
| 1733441700 | 4.42 | -0.07 | -1.56 | 4.5117 | 4.6899 | 4.42 | 23583 |
| 1733355300 | 4.49 | -0.21 | -4.47 | 4.5683 | 4.8318 | 4.48 | 114584 |
| 1733268900 | 4.7 | 0.51 | 12.17 | 4.4346 | 4.95 | 4.3 | 215100 |
| 1733182500 | 4.19 | 0.19 | 4.75 | 4.175 | 4.22 | 3.89 | 82606 |
| 1732917840 | 3.9999 | 0.16 | 4.16 | 3.7201 | 4 | 3.7201 | 14817 |
| 1732750500 | 3.84 | -0.1 | -2.54 | 3.97 | 3.97 | 3.8024 | 22535 |
| 1732664100 | 3.94 | -0.11 | -2.72 | 4.1986 | 4.2615 | 3.9 | 46519 |
| 1732577700 | 4.05 | -0.05 | -1.22 | 4.21 | 4.3681 | 4.0199999 | 53494 |
| 1732318500 | 4.1 | 0.18 | 4.59 | 3.9115 | 4.42 | 3.9115 | 119569 |
| 1732232100 | 3.92 | -0.28 | -6.67 | 4.72 | 4.83 | 3.85 | 147054 |
| 1732145700 | 4.2 | 0.67 | 18.98 | 3.79 | 4.23 | 3.3 | 764857 |
| 1732059300 | 3.53 | 0.53 | 17.67 | 2.98 | 3.55 | 2.98 | 91707 |
| 1731972900 | 3 | 0.02 | 0.67 | 3.06 | 3.08 | 2.7799999 | 45941 |
| 1731713700 | 2.98 | 0.08 | 2.76 | 2.92 | 3.084 | 2.77 | 41585 |
| 1731627300 | 2.9 | 0.15 | 5.45 | 2.7381 | 2.9399 | 2.73 | 32715 |
| 1731540900 | 2.75 | -0.04 | -1.43 | 2.97 | 2.97 | 2.7 | 28430 |
| 1731454500 | 2.79 | -0.18 | -6.06 | 2.75 | 2.8806 | 2.62 | 43626 |
| 1731368100 | 2.97 | 0.12 | 4.21 | 2.87 | 3.1 | 2.8543 | 46549 |
| 1731108900 | 2.85 | 0.25 | 9.62 | 2.63 | 2.9 | 2.63 | 20866 |
| 1731022500 | 2.6 | 0.08 | 3.05 | 2.43 | 2.69 | 2.43 | 25564 |
| 1730936100 | 2.523 | 0.06 | 2.56 | 2.38 | 2.523 | 2.38 | 5584 |
| 1730849700 | 2.46 | -0.01 | -0.40 | 2.47 | 2.58 | 2.45 | 8100 |
| 1730763300 | 2.47 | -0.1 | -3.89 | 2.58 | 2.62 | 2.4147 | 9509 |
| 1730500500 | 2.57 | 0.14 | 5.76 | 2.39 | 2.57 | 2.38 | 49061 |
| 1730414100 | 2.43 | -0.08 | -3.19 | 2.52 | 2.5884 | 2.4 | 20494 |
| 1730327700 | 2.5099999 | -0.08 | -3.09 | 2.55 | 2.59 | 2.48 | 13883 |
| 1730241300 | 2.59 | -0.02 | -0.77 | 2.63 | 2.63 | 2.55 | 16652 |
| 1730154900 | 2.61 | -0.08 | -2.97 | 2.7 | 2.7799999 | 2.61 | 14475 |
| 1729895700 | 2.69 | -0.15 | -5.28 | 2.74 | 2.808 | 2.6505 | 10504 |
| 1729809300 | 2.84 | 0.1 | 3.69 | 2.74 | 2.84 | 2.71 | 6196 |
| 1729722900 | 2.739 | -0.09 | -3.22 | 2.83 | 2.8755 | 2.7124 | 7634 |
| 1729636500 | 2.83 | 0.03 | 1.07 | 2.81 | 2.8399 | 2.77 | 3848 |
| 1729550100 | 2.8 | -0.08 | -2.78 | 2.94 | 2.9789 | 2.79 | 17660 |
| 1729290900 | 2.88 | 0.16 | 5.88 | 2.7799999 | 2.95 | 2.7799999 | 12950 |
| 1729204500 | 2.72 | -0.09 | -3.20 | 2.77 | 2.8199 | 2.71 | 9024 |
| 1729118100 | 2.81 | 0.11 | 4.07 | 2.7 | 2.81 | 2.65 | 24848 |
| 1729031700 | 2.7 | 0 | 0.00 | 2.73 | 2.81 | 2.6406 | 28800 |
| 1728945300 | 2.7 | 0.05 | 1.89 | 2.7 | 2.83 | 2.64 | 13166 |
| 1728686100 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7599999 | 2.65 | 4486 |
| 1728599700 | 2.7 | -0.02 | -0.74 | 2.72 | 2.740071 | 2.65 | 9526 |
| 1728513300 | 2.72 | -0.03 | -1.09 | 2.7799999 | 2.888019 | 2.641 | 25942 |
| 1728426900 | 2.75 | -0.19 | -6.46 | 2.93 | 2.9753 | 2.74 | 23683 |
| 1728340500 | 2.94 | -0.06 | -2.00 | 2.96 | 2.99 | 2.82 | 10109 |
| 1728081300 | 3 | 0.04 | 1.35 | 3.0099 | 3.0299999 | 2.8896 | 15073 |
| 1727994900 | 2.96 | 0.09 | 3.14 | 2.8586 | 3.0099999 | 2.8404 | 13129 |
| 1727908500 | 2.87 | 0.02 | 0.70 | 2.97 | 2.98 | 2.84 | 12094 |
| 1727822100 | 2.85 | -0.24 | -7.77 | 2.97 | 3.04 | 2.85 | 49809 |
| 1727735520 | 3.09 | -0.05 | -1.59 | 3.055 | 3.09 | 2.9782 | 17954 |
| 1727476500 | 3.14 | 0 | 0.00 | 3.18 | 3.18 | 3.0099999 | 43460 |
| 1727390100 | 3.14 | 0.16 | 5.37 | 2.96 | 3.14 | 2.9573 | 25537 |
| 1727303700 | 2.98 | -0.06 | -1.97 | 3.05 | 3.12 | 2.9 | 20731 |
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
