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 | 0 | 5.84 | 5.87 | 5.82 | 14368073 | 5.83411035 | CS |
| 4 | 0.13 | 2.27670753065 | 5.71 | 5.87 | 5.71 | 17425701 | 5.8086729 | CS |
| 12 | 0.715 | 13.9512195122 | 5.125 | 5.87 | 4.81 | 16821707 | 5.58248999 | CS |
| 26 | 3.4 | 139.344262295 | 2.44 | 5.87 | 2.194 | 19761900 | 5.13002772 | CS |
| 52 | 0.27 | 4.8473967684 | 5.57 | 5.87 | 2.194 | 15007116 | 4.67084143 | CS |
| 156 | -0.87 | -12.9657228018 | 6.71 | 7.27 | 2.194 | 15010100 | 4.79123006 | CS |
| 260 | -0.87 | -12.9657228018 | 6.71 | 7.27 | 2.194 | 15010100 | 4.79123006 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 5.84 | 0 | 0.00 | 5.84 | 5.846 | 5.83 | 23693651 |
| 1740786000 | 5.84 | 0.01 | 0.17 | 5.84 | 5.87 | 5.83 | 14457517 |
| 1740699600 | 5.83 | 0 | 0.00 | 5.83 | 5.84 | 5.83 | 12881845 |
| 1740613200 | 5.83 | 0.01 | 0.17 | 5.83 | 5.84 | 5.82 | 12185070 |
| 1740526800 | 5.82 | -0.01 | -0.17 | 5.84 | 5.84 | 5.82 | 8622284 |
| 1740440400 | 5.83 | 0.01 | 0.17 | 5.83 | 5.84 | 5.82 | 11369038 |
| 1740181200 | 5.82 | -0.01 | -0.17 | 5.84 | 5.84 | 5.82 | 46278154 |
| 1740094800 | 5.83 | -0.01 | -0.17 | 5.83 | 5.84 | 5.82 | 15468136 |
| 1740008400 | 5.84 | 0.01 | 0.17 | 5.82 | 5.84 | 5.82 | 18181697 |
| 1739922000 | 5.83 | 0 | 0.00 | 5.83 | 5.84 | 5.82 | 14715603 |
| 1739576400 | 5.83 | 0.01 | 0.17 | 5.83 | 5.83 | 5.82 | 22350514 |
| 1739490000 | 5.82 | 0.03 | 0.52 | 5.82 | 5.83 | 5.79 | 29887603 |
| 1739403600 | 5.79 | 0.06 | 1.05 | 5.8 | 5.8099999 | 5.79 | 41866305 |
| 1739317200 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.72 | 8286777 |
| 1739230800 | 5.75 | 0.02 | 0.35 | 5.74 | 5.76 | 5.73 | 15518210 |
| 1738971600 | 5.73 | -0.03 | -0.52 | 5.75 | 5.76 | 5.73 | 9019860 |
| 1738885200 | 5.76 | 0.03 | 0.52 | 5.74 | 5.7699999 | 5.73 | 11424381 |
| 1738798800 | 5.73 | -0.02 | -0.35 | 5.75 | 5.75 | 5.72 | 6979465 |
| 1738712400 | 5.75 | 0.04 | 0.70 | 5.71 | 5.7582 | 5.71 | 7902208 |
| 1738626000 | 5.71 | -0.03 | -0.52 | 5.72 | 5.74 | 5.68 | 18685963 |
| 1738366800 | 5.74 | 0 | 0.00 | 5.745 | 5.76 | 5.72 | 17349499 |
| 1738280400 | 5.74 | -0.01 | -0.17 | 5.75 | 5.76 | 5.74 | 9302404 |
| 1738194000 | 5.75 | 0.03 | 0.52 | 5.725 | 5.76 | 5.72 | 9580124 |
| 1738107600 | 5.72 | -0.01 | -0.17 | 5.74 | 5.75 | 5.71 | 14336022 |
| 1738021200 | 5.73 | -0.02 | -0.35 | 5.74 | 5.75 | 5.73 | 9749855 |
| 1737762000 | 5.75 | 0.02 | 0.35 | 5.73 | 5.76 | 5.73 | 19983984 |
| 1737675600 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737589200 | 5.73 | 0.01 | 0.17 | 5.72 | 5.75 | 5.71 | 18311518 |
| 1737502800 | 5.72 | 0 | 0.00 | 5.72 | 5.73 | 5.71 | 11080459 |
| 1737157200 | 5.72 | 0.02 | 0.35 | 5.71 | 5.73 | 5.7 | 9152049 |
| 1737070800 | 5.7 | -0.01 | -0.18 | 5.72 | 5.73 | 5.7 | 16283492 |
| 1736984400 | 5.71 | 0.01 | 0.18 | 5.71 | 5.72 | 5.7 | 6110670 |
| 1736898000 | 5.7 | 0 | 0.00 | 5.7 | 5.72 | 5.69 | 23614892 |
| 1736811600 | 5.7 | 0.04 | 0.71 | 5.67 | 5.71 | 5.67 | 17498864 |
| 1736552400 | 5.66 | -0.04 | -0.70 | 5.7 | 5.71 | 5.66 | 42414159 |
| 1736379600 | 5.7 | 0.43 | 8.16 | 5.72 | 5.73 | 5.7 | 108180305 |
| 1736293200 | 5.2699999 | 0.05 | 0.96 | 5.2 | 5.3 | 5.19 | 8831617 |
| 1736206800 | 5.22 | -0.05 | -0.95 | 5.25 | 5.29 | 5.21 | 5478329 |
| 1735947600 | 5.2699999 | 0.11 | 2.13 | 5.18 | 5.29 | 5.17 | 11647951 |
| 1735861200 | 5.16 | 0.03 | 0.58 | 5.13 | 5.18 | 5.11 | 7839994 |
| 1735688400 | 5.13 | -0.01 | -0.19 | 5.17 | 5.2 | 5.12 | 12133431 |
| 1735602000 | 5.14 | 0.01 | 0.19 | 5.13 | 5.18 | 5.11 | 6820946 |
| 1735342800 | 5.13 | -0.06 | -1.16 | 5.15 | 5.21 | 5.08 | 6039781 |
| 1735256400 | 5.19 | -0.07 | -1.33 | 5.22 | 5.29 | 5.18 | 5292320 |
| 1735077840 | 5.26 | 0.29 | 5.84 | 5.17 | 5.2699999 | 5.12 | 11202441 |
| 1734997200 | 4.97 | 0.12 | 2.47 | 4.87 | 5.055 | 4.86 | 13235460 |
| 1734738000 | 4.85 | -0.03 | -0.61 | 4.87 | 4.94 | 4.8099999 | 42238810 |
| 1734651600 | 4.88 | -0.09 | -1.81 | 4.96 | 5.0599999 | 4.87 | 19233290 |
| 1734565200 | 4.97 | -0.09 | -1.78 | 5.04 | 5.08 | 4.93 | 15849911 |
| 1734478800 | 5.0599999 | -0.03 | -0.59 | 5.07 | 5.09 | 5.03 | 12746089 |
| 1734392400 | 5.09 | -0.05 | -0.97 | 5.13 | 5.135 | 5.08 | 14410161 |
| 1734133200 | 5.14 | -0.07 | -1.34 | 5.19 | 5.215 | 5.13 | 9559909 |
| 1734046800 | 5.21 | 0.09 | 1.76 | 5.12 | 5.225 | 5.11 | 8039284 |
| 1733960400 | 5.12 | 0 | 0.00 | 5.13 | 5.14 | 5.1 | 6318114 |
| 1733874000 | 5.12 | 0 | 0.00 | 5.125 | 5.18 | 5.11 | 8731739 |
| 1733787600 | 5.12 | -0.13 | -2.48 | 5.22 | 5.2699999 | 5.12 | 9237939 |
| 1733528400 | 5.25 | 0.14 | 2.74 | 5.15 | 5.2699999 | 5.11 | 8461730 |
| 1733442000 | 5.11 | -0.03 | -0.58 | 5.12 | 5.16 | 5.1 | 8440751 |
| 1733355600 | 5.14 | 0.03 | 0.59 | 5.11 | 5.16 | 5.1 | 7522594 |
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
