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 | 0.01 | 0.175438596491 | 5.7 | 5.72 | 5.66 | 22409646 | 5.68175496 | CS |
| 4 | 0.75 | 15.1209677419 | 4.96 | 5.73 | 4.81 | 20459604 | 5.41120233 | CS |
| 12 | 0.19 | 3.44202898551 | 5.52 | 5.73 | 4.81 | 14435877 | 5.33570949 | CS |
| 26 | 2.12 | 59.0529247911 | 3.59 | 5.73 | 2.194 | 18205907 | 4.61870201 | CS |
| 52 | 0.2 | 3.62976406534 | 5.51 | 5.73 | 2.194 | 14395999 | 4.54831369 | CS |
| 156 | -1 | -14.9031296572 | 6.71 | 7.27 | 2.194 | 14875988 | 4.66592783 | CS |
| 260 | -1 | -14.9031296572 | 6.71 | 7.27 | 2.194 | 14875988 | 4.66592783 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733269200 | 5.11 | -0.05 | -0.97 | 5.15 | 5.17 | 5.09 | 12077388 |
| 1733182800 | 5.16 | -0.09 | -1.71 | 5.25 | 5.29 | 4.97 | 25931087 |
| 1732917840 | 5.25 | 0.02 | 0.38 | 5.25 | 5.275 | 5.25 | 3800291 |
| 1732750800 | 5.23 | 0 | 0.00 | 5.26 | 5.29 | 5.23 | 5415246 |
| 1732664400 | 5.23 | -0.09 | -1.69 | 5.3099999 | 5.32 | 5.22 | 5880983 |
| 1732578000 | 5.32 | 0.03 | 0.57 | 5.29 | 5.36 | 5.29 | 8556031 |
| 1732318800 | 5.29 | 0.01 | 0.19 | 5.24 | 5.3099999 | 5.23 | 7373016 |
| 1732232400 | 5.28 | 0.07 | 1.34 | 5.19 | 5.3 | 5.1849999 | 5363258 |
| 1732146000 | 5.21 | 0.02 | 0.39 | 5.16 | 5.2199 | 5.16 | 8214765 |
| 1732059600 | 5.19 | -0.01 | -0.19 | 5.16 | 5.21 | 5.15 | 8700877 |
| 1731973200 | 5.2 | -0.02 | -0.38 | 5.22 | 5.22 | 5.19 | 10440761 |
| 1731714000 | 5.22 | 0 | 0.00 | 5.24 | 5.26 | 5.21 | 13648926 |
| 1731627600 | 5.22 | -0.03 | -0.57 | 5.26 | 5.28 | 5.2 | 18806016 |
| 1731541200 | 5.25 | -0.05 | -0.94 | 5.29 | 5.32 | 5.21 | 13161108 |
| 1731454800 | 5.3 | -0.07 | -1.30 | 5.34 | 5.36 | 5.3 | 11137185 |
| 1731368400 | 5.37 | 0.01 | 0.19 | 5.33 | 5.39 | 5.33 | 11901969 |
| 1731109200 | 5.36 | -0.02 | -0.37 | 5.37 | 5.415 | 5.33 | 15594826 |
| 1731022800 | 5.38 | -0.06 | -1.10 | 5.43 | 5.45 | 5.37 | 9099796 |
| 1730936400 | 5.44 | -0.01 | -0.18 | 5.44 | 5.46 | 5.3407 | 17735669 |
| 1730850000 | 5.45 | 0.02 | 0.37 | 5.43 | 5.46 | 5.42 | 10684635 |
| 1730763600 | 5.43 | -0.01 | -0.18 | 5.44 | 5.46 | 5.4 | 12092980 |
| 1730500800 | 5.44 | 0.05 | 0.93 | 5.38 | 5.47 | 5.36 | 12534170 |
| 1730414400 | 5.39 | 0.04 | 0.75 | 5.35 | 5.4 | 5.3 | 12910736 |
| 1730328000 | 5.35 | -0.08 | -1.47 | 5.42 | 5.43 | 5.335 | 18145122 |
| 1730241600 | 5.43 | -0.05 | -0.91 | 5.47 | 5.48 | 5.43 | 13141671 |
| 1730155200 | 5.48 | 0.02 | 0.37 | 5.47 | 5.49 | 5.45 | 11032387 |
| 1729896000 | 5.46 | -0.04 | -0.73 | 5.49 | 5.506 | 5.45 | 24507140 |
| 1729809600 | 5.5 | -0.04 | -0.72 | 5.5199999 | 5.53 | 5.49 | 23389582 |
| 1729723200 | 5.54 | 0 | 0.00 | 5.53 | 5.54 | 5.47 | 29548986 |
| 1729636800 | 5.54 | 0.02 | 0.36 | 5.53 | 5.54 | 5.5199999 | 15303799 |
| 1729550400 | 5.5199999 | -0.01 | -0.18 | 5.54 | 5.54 | 5.51 | 25293938 |
| 1729291200 | 5.53 | 0 | 0.00 | 5.5199999 | 5.54 | 5.5199999 | 17738580 |
| 1729204800 | 5.53 | 0 | 0.00 | 5.54 | 5.55 | 5.5199999 | 29588131 |
| 1729118400 | 5.53 | 0 | 0.00 | 5.54 | 5.55 | 5.53 | 32701775 |
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
