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 | -0.35 | -6.62878787879 | 5.28 | 5.56 | 4.82 | 3346382 | 5.26404588 | CS |
| 4 | -0.119 | -2.3569023569 | 5.049 | 5.56 | 4.82 | 2583027 | 5.23872943 | CS |
| 12 | -0.33 | -6.27376425856 | 5.26 | 5.9 | 4.82 | 2173825 | 5.42414169 | CS |
| 26 | 0.21 | 4.44915254237 | 4.72 | 6.54 | 4.66 | 2041148 | 5.42994204 | CS |
| 52 | 0.73 | 17.380952381 | 4.2 | 6.54 | 3.85 | 1850499 | 5.00335249 | CS |
| 156 | -8.05 | -62.0184899846 | 12.98 | 14.55 | 3.42 | 2092514 | 6.02527793 | CS |
| 260 | -11.01 | -69.0715181932 | 15.94 | 16.25 | 3.42 | 2077865 | 8.44539827 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 5.09 | -0.27 | -5.04 | 5.07 | 5.13 | 4.82 | 7954558 |
| 1738712400 | 5.36 | 0.01 | 0.19 | 5.35 | 5.44 | 5.28 | 2337942 |
| 1738626000 | 5.35 | -0.14 | -2.55 | 5.33 | 5.44 | 5.3 | 1977080 |
| 1738366800 | 5.49 | 0.01 | 0.18 | 5.46 | 5.53 | 5.4 | 2652588 |
| 1738280400 | 5.48 | 0.29 | 5.59 | 5.28 | 5.5599999 | 5.28 | 1809743 |
| 1738194000 | 5.19 | -0.16 | -2.99 | 5.33 | 5.375 | 5.18 | 2351546 |
| 1738107600 | 5.35 | -0.06 | -1.11 | 5.39 | 5.41 | 5.29 | 2431846 |
| 1738021200 | 5.41 | 0.06 | 1.12 | 5.3 | 5.505 | 5.3 | 1946795 |
| 1737762000 | 5.35 | -0.01 | -0.19 | 5.3099999 | 5.365 | 5.205 | 2280644 |
| 1737675600 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1737589200 | 5.36 | -0.01 | -0.19 | 5.4 | 5.5599999 | 5.35 | 3565282 |
| 1737502800 | 5.37 | 0.02 | 0.37 | 5.41 | 5.46 | 5.335 | 1430354 |
| 1737157200 | 5.35 | 0.18 | 3.48 | 5.25 | 5.4 | 5.25 | 3234120 |
| 1737070800 | 5.17 | 0.04 | 0.78 | 5.11 | 5.22 | 5.11 | 1050294 |
| 1736984400 | 5.13 | 0.13 | 2.60 | 5.2 | 5.23 | 5.08 | 1271989 |
| 1736898000 | 5 | -0.03 | -0.60 | 5.07 | 5.105 | 4.97 | 2737338 |
| 1736811600 | 5.03 | 0.1 | 2.03 | 4.88 | 5.055 | 4.87 | 2235858 |
| 1736552400 | 4.93 | -0.22 | -4.27 | 5.049 | 5.0599999 | 4.905 | 2643484 |
| 1736379600 | 5.15 | -0.24 | -4.45 | 5.225 | 5.23 | 5.08 | 2768257 |
| 1736293200 | 5.39 | -0.17 | -3.06 | 5.59 | 5.64 | 5.3099999 | 3634030 |
| 1736206800 | 5.5599999 | -0.1 | -1.77 | 5.67 | 5.695 | 5.5599999 | 2283403 |
| 1735947600 | 5.66 | 0.03 | 0.53 | 5.66 | 5.755 | 5.63 | 2367107 |
| 1735861200 | 5.63 | 0.03 | 0.54 | 5.625 | 5.71 | 5.54 | 1819512 |
| 1735688400 | 5.6 | 0.11 | 2.00 | 5.54 | 5.67 | 5.535 | 1770119 |
| 1735602000 | 5.49 | -0.02 | -0.36 | 5.5 | 5.53 | 5.385 | 1042036 |
| 1735342800 | 5.51 | -0.1 | -1.78 | 5.61 | 5.635 | 5.5 | 949017 |
| 1735256400 | 5.61 | -0.01 | -0.18 | 5.57 | 5.715 | 5.57 | 966216 |
| 1735077840 | 5.62 | 0.21 | 3.88 | 5.44 | 5.64 | 5.37 | 777765 |
| 1734997200 | 5.41 | 0.02 | 0.37 | 5.38 | 5.42 | 5.29 | 1648626 |
| 1734738000 | 5.39 | 0.05 | 0.94 | 5.34 | 5.535 | 5.325 | 9149262 |
| 1734651600 | 5.34 | -0.08 | -1.48 | 5.44 | 5.55 | 5.33 | 1815396 |
| 1734565200 | 5.42 | -0.42 | -7.19 | 5.855 | 5.9 | 5.4 | 2368408 |
| 1734478800 | 5.84 | 0.01 | 0.17 | 5.78 | 5.87 | 5.75 | 1594645 |
| 1734392400 | 5.83 | 0.11 | 1.92 | 5.7032 | 5.9 | 5.68 | 2670261 |
| 1734133200 | 5.72 | 0.1 | 1.78 | 5.61 | 5.7699999 | 5.47 | 1626718 |
| 1734046800 | 5.62 | -0.07 | -1.23 | 5.68 | 5.79 | 5.62 | 1553223 |
| 1733960400 | 5.69 | 0.1 | 1.79 | 5.635 | 5.735 | 5.5599999 | 1785241 |
| 1733874000 | 5.59 | -0.16 | -2.78 | 5.71 | 5.79 | 5.565 | 1162212 |
| 1733787600 | 5.75 | 0.13 | 2.31 | 5.675 | 5.84 | 5.66 | 1802151 |
| 1733528400 | 5.62 | 0.03 | 0.54 | 5.665 | 5.675 | 5.535 | 1559207 |
| 1733442000 | 5.59 | 0 | 0.00 | 5.55 | 5.69 | 5.525 | 2196176 |
| 1733355600 | 5.59 | 0.05 | 0.90 | 5.57 | 5.63 | 5.54 | 1037483 |
| 1733269200 | 5.54 | -0.1 | -1.77 | 5.605 | 5.64 | 5.4248 | 1250122 |
| 1733182800 | 5.64 | 0.04 | 0.71 | 5.63 | 5.7 | 5.5 | 2395999 |
| 1732917840 | 5.6 | -0.17 | -2.95 | 5.815 | 5.815 | 5.6 | 1487195 |
| 1732750800 | 5.7699999 | 0.07 | 1.23 | 5.75 | 5.85 | 5.7 | 2003491 |
| 1732664400 | 5.7 | -0.06 | -1.04 | 5.7 | 5.76 | 5.575 | 2000545 |
| 1732578000 | 5.76 | 0.21 | 3.78 | 5.695 | 5.88 | 5.615 | 4173078 |
| 1732318800 | 5.55 | 0.01 | 0.18 | 5.6 | 5.6449999 | 5.505 | 1569776 |
| 1732232400 | 5.54 | 0.15 | 2.78 | 5.4 | 5.62 | 5.385 | 1547476 |
| 1732146000 | 5.39 | 0.05 | 0.94 | 5.3 | 5.4 | 5.23 | 1204290 |
| 1732059600 | 5.34 | 0.14 | 2.69 | 5.19 | 5.35 | 5.13 | 1120654 |
| 1731973200 | 5.2 | 0 | 0.00 | 5.18 | 5.26 | 5.1264 | 1593001 |
| 1731714000 | 5.2 | -0.02 | -0.38 | 5.26 | 5.26 | 5.12 | 1418375 |
| 1731627600 | 5.22 | 0 | 0.00 | 5.26 | 5.32 | 5.2 | 1364632 |
| 1731541200 | 5.22 | 0 | 0.00 | 5.2699999 | 5.3 | 5.2 | 1444850 |
| 1731454800 | 5.22 | -0.15 | -2.79 | 5.35 | 5.405 | 5.1849999 | 1570393 |
| 1731368400 | 5.37 | -0.05 | -0.92 | 5.43 | 5.5599999 | 5.36 | 1385820 |
| 1731109200 | 5.42 | 0.01 | 0.18 | 5.4 | 5.445 | 5.355 | 1665595 |
| 1731022800 | 5.41 | -0.05 | -0.92 | 5.4 | 5.46 | 5.305 | 1479091 |
| 1730936400 | 5.46 | 0.19 | 3.61 | 5.47 | 5.5 | 5.3 | 2534093 |
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
