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 | 0.16 | 3.55555555556 | 4.5 | 5.8 | 4.5 | 15926 | 5.35281746 | DR |
| 4 | -0.5 | -9.68992248062 | 5.16 | 5.8 | 4.5 | 4798 | 5.27955222 | DR |
| 12 | -0.03 | -0.639658848614 | 4.69 | 10 | 4 | 9325 | 4.9763599 | DR |
| 26 | -1.39 | -22.9752066116 | 6.05 | 10 | 4 | 8379 | 5.56088816 | DR |
| 52 | 0.36 | 8.37209302326 | 4.3 | 26.7 | 3.818 | 112219 | 11.74793461 | DR |
| 156 | -15.84 | -77.2682926829 | 20.5 | 26.7 | 3.818 | 38828 | 11.85789815 | DR |
| 260 | -19.34 | -80.5833333333 | 24 | 58.9 | 3.818 | 39531 | 23.41563515 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 5.13 | -0.06 | -1.16 | 5.48 | 5.48 | 5.13 | 613 |
| 1740786000 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 7 |
| 1740699600 | 5.19 | -0.37 | -6.65 | 5.19 | 5.19 | 5.19 | 974 |
| 1740613200 | 5.5599999 | 0.21 | 3.93 | 5.4 | 5.7997 | 5.05 | 2458 |
| 1740526800 | 5.35 | 0.57 | 11.95 | 4.5 | 5.8 | 4.5 | 75580 |
| 1740440400 | 4.779 | 0 | 0.00 | 4.7699999 | 4.78 | 4.7699999 | 360 |
| 1740181200 | 4.779 | 0.18 | 3.89 | 4.5 | 4.779 | 4.5 | 424 |
| 1740094800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 1147 |
| 1740008400 | 4.6 | -0.11 | -2.43 | 4.6 | 4.71 | 4.6 | 424 |
| 1739922000 | 4.7145 | -0.06 | -1.16 | 4.63 | 4.7699999 | 4.63 | 596 |
| 1739576400 | 4.7699999 | 0 | 0.00 | 4.7699999 | 5 | 4.7699999 | 1141 |
| 1739490000 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.88 | 4.7699999 | 120 |
| 1739403600 | 4.7699999 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.7699999 | 287 |
| 1739317200 | 4.7699999 | -0.08 | -1.65 | 4.7699999 | 4.7699999 | 4.7699999 | 489 |
| 1739230800 | 4.85 | -0.31 | -6.01 | 4.85 | 5.16 | 4.85 | 576 |
| 1738971600 | 5.16 | 0.16 | 3.20 | 5.01 | 5.16 | 5.01 | 973 |
| 1738885200 | 5 | 0.35 | 7.53 | 4.88 | 5 | 4.79 | 726 |
| 1738798800 | 4.65 | -0.25 | -5.10 | 4.65 | 4.68 | 4.65 | 3247 |
| 1738712400 | 4.9 | -0.14 | -2.78 | 5.16 | 5.16 | 4.78 | 1024 |
| 1738626000 | 5.04 | -0.16 | -3.08 | 5.04 | 5.04 | 4.89 | 3067 |
| 1738366800 | 5.2001 | -0.28 | -5.11 | 5.48 | 5.67 | 5.2001 | 9881 |
| 1738280400 | 5.48 | 1.14 | 26.27 | 4.35 | 5.8099999 | 4.35 | 45045 |
| 1738194000 | 4.34 | 0.01 | 0.21 | 4.34 | 4.34 | 4.34 | 406 |
| 1738107600 | 4.3309 | -0.02 | -0.44 | 4.57 | 4.76 | 4.3309 | 2879 |
| 1738021200 | 4.35 | -0.43 | -9.03 | 4.75 | 4.8 | 4.14 | 10040 |
| 1737762000 | 4.782 | 0.2 | 4.41 | 4.66 | 5.07 | 4.53 | 12614 |
| 1737675600 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1737589200 | 4.58 | -0.03 | -0.63 | 4.7 | 4.79 | 4.57 | 5831 |
| 1737502800 | 4.6092 | -0.09 | -1.93 | 4.8804999 | 4.8907999 | 4.6092 | 3569 |
| 1737157200 | 4.7001 | 0.2 | 4.45 | 4.5 | 4.96 | 4.5 | 12864 |
| 1737070800 | 4.5 | -0.2 | -4.28 | 4.53 | 5 | 4.42 | 10954 |
| 1736984400 | 4.7009999 | -0.07 | -1.45 | 4.68 | 5 | 4.59 | 4756 |
| 1736898000 | 4.7701 | 0.26 | 5.73 | 4.5 | 5.0917 | 4.38 | 14281 |
| 1736811600 | 4.5114 | -0.11 | -2.35 | 4.5 | 4.62 | 4.34 | 1015 |
| 1736552400 | 4.62 | -0.68 | -12.83 | 5.1 | 5.1 | 4.62 | 4926 |
| 1736379600 | 5.3 | 0.51 | 10.57 | 5.0099 | 5.74 | 4.7501 | 16816 |
| 1736293200 | 4.7934 | 0.04 | 0.91 | 5.085 | 5.8 | 4.75 | 26563 |
| 1736206800 | 4.75 | 0.25 | 5.56 | 5.4642 | 5.92 | 4.64 | 30229 |
| 1735947600 | 4.5 | -1.95 | -30.23 | 7.21 | 10 | 4 | 122161 |
| 1735861200 | 6.45 | 1.07 | 19.89 | 5.38 | 7.2 | 5.38 | 28590 |
| 1735688400 | 5.38 | -0.22 | -3.93 | 5.43 | 5.43 | 5.38 | 575 |
| 1735602000 | 5.6 | 0.58 | 11.55 | 5.18 | 5.85 | 4.966 | 9980 |
| 1735342800 | 5.0199999 | 0.12 | 2.45 | 4.75 | 5.2 | 4.75 | 2740 |
| 1735256400 | 4.9 | 0.38 | 8.51 | 4.25 | 4.94 | 4.17 | 12363 |
| 1735077840 | 4.5157999 | 0.02 | 0.35 | 4.46 | 4.97 | 4.46 | 3384 |
| 1734997200 | 4.5 | 0.09 | 1.93 | 4.3099999 | 4.76 | 4.3099999 | 3292 |
| 1734738000 | 4.415 | 0.04 | 0.80 | 4.43 | 4.94 | 4.415 | 1785 |
| 1734651600 | 4.38 | 0 | 0.00 | 4.78 | 4.78 | 4.38 | 192 |
| 1734565200 | 4.38 | -0.03 | -0.68 | 4.8 | 4.87 | 4.38 | 1609 |
| 1734478800 | 4.41 | -0.48 | -9.84 | 4.5 | 4.5 | 4.41 | 950 |
| 1734392400 | 4.8911 | -0.06 | -1.19 | 5.08 | 5.17 | 4.71 | 3436 |
| 1734133200 | 4.95 | 0.4 | 8.79 | 4.55 | 5.25 | 4.55 | 2247 |
| 1734046800 | 4.55 | -0.44 | -8.82 | 4.58 | 4.58 | 4.55 | 597 |
| 1733960400 | 4.9898999 | 0 | 0.00 | 4.9 | 4.9898999 | 4.5 | 434 |
| 1733874000 | 4.9898999 | 0.3 | 6.36 | 4.69 | 4.99 | 4.5 | 2311 |
| 1733787600 | 4.6914 | -0.06 | -1.22 | 4.64 | 5.5199999 | 4.24 | 8981 |
| 1733528400 | 4.7492 | -0.03 | -0.57 | 4.7415 | 4.7492 | 4.4288999 | 3200 |
| 1733442000 | 4.7766 | -0.32 | -6.19 | 4.71 | 5 | 4.71 | 2302 |
| 1733355600 | 5.0919 | 0.1 | 2.04 | 4.86 | 5.0919 | 4.84 | 2617 |
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
