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 | 0.15 | 2.61324041812 | 5.74 | 5.86 | 5.6014 | 5466 | 5.74275073 | CS |
| 4 | 0.3 | 5.36672629696 | 5.59 | 6.2 | 5.37 | 5984 | 5.66760282 | CS |
| 12 | -0.45 | -7.09779179811 | 6.34 | 6.64 | 5.18 | 12060 | 5.93106188 | CS |
| 26 | 0.23 | 4.06360424028 | 5.66 | 6.65 | 5.18 | 9402 | 5.91578693 | CS |
| 52 | 0.8 | 15.7170923379 | 5.09 | 6.65 | 5 | 8267 | 5.75358072 | CS |
| 156 | -0.75 | -11.2951807229 | 6.64 | 7 | 4.39 | 9247 | 5.44779318 | CS |
| 260 | -3.24 | -35.4874041621 | 9.13 | 9.5543 | 4.39 | 10454 | 6.0627601 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.89 | 0.05 | 0.91 | 5.83 | 5.9898999 | 5.8125 | 6597 |
| 1738280400 | 5.8371 | 0.11 | 1.87 | 5.76 | 5.8371 | 5.76 | 893 |
| 1738194000 | 5.73 | 0.03 | 0.53 | 5.65 | 5.8099999 | 5.65 | 1937 |
| 1738107600 | 5.7 | 0.02 | 0.35 | 5.79 | 5.79 | 5.6545 | 3100 |
| 1738021200 | 5.68 | -0.1 | -1.73 | 5.78 | 5.86 | 5.66 | 7242 |
| 1737762000 | 5.78 | 0.01 | 0.17 | 5.74 | 5.82 | 5.6014 | 14159 |
| 1737675600 | 5.7699999 | 0 | 0.00 | 5.7699999 | 5.7699999 | 5.7699999 | 0 |
| 1737589200 | 5.7699999 | 0.17 | 3.04 | 5.6 | 5.79 | 5.6 | 9546 |
| 1737502800 | 5.6 | -0.1 | -1.75 | 5.64 | 5.799 | 5.6 | 13190 |
| 1737157200 | 5.7 | 0 | 0.00 | 5.8 | 5.8 | 5.7 | 4239 |
| 1737070800 | 5.7 | -0.08 | -1.38 | 5.75 | 6.2 | 5.7 | 12928 |
| 1736984400 | 5.78 | 0.1 | 1.67 | 5.8 | 6.04 | 5.69 | 3897 |
| 1736898000 | 5.6849999 | 0.17 | 2.99 | 5.6 | 5.7667 | 5.6 | 8734 |
| 1736811600 | 5.5199999 | 0.07 | 1.28 | 5.59 | 5.59 | 5.4706 | 4263 |
| 1736552400 | 5.45 | 0.02 | 0.37 | 5.37 | 5.48 | 5.37 | 4532 |
| 1736379600 | 5.43 | -0.08 | -1.45 | 5.6 | 5.6 | 5.38 | 2662 |
| 1736293200 | 5.51 | 0.01 | 0.18 | 5.5199999 | 5.5599 | 5.51 | 1752 |
| 1736206800 | 5.5001 | -0.14 | -2.48 | 5.6 | 5.61 | 5.5 | 3738 |
| 1735947600 | 5.64 | 0.05 | 0.89 | 5.59 | 5.64 | 5.5 | 4914 |
| 1735861200 | 5.59 | 0.36 | 6.88 | 5.25 | 5.59 | 5.25 | 15208 |
| 1735688400 | 5.23 | -0.02 | -0.38 | 5.26 | 5.2999 | 5.22 | 11580 |
| 1735602000 | 5.25 | -0.1 | -1.87 | 5.2 | 5.37 | 5.18 | 23083 |
| 1735342800 | 5.35 | -0.03 | -0.56 | 5.3 | 5.5031 | 5.3 | 11290 |
| 1735256400 | 5.38 | 0 | 0.00 | 5.49 | 5.49 | 5.26 | 9151 |
| 1735077840 | 5.38 | 0.01 | 0.19 | 5.37 | 5.5 | 5.37 | 1136 |
| 1734997200 | 5.37 | -0.19 | -3.42 | 5.73 | 5.73 | 5.3099999 | 18648 |
| 1734738000 | 5.5599999 | -0.13 | -2.20 | 5.65 | 5.73 | 5.42 | 6206 |
| 1734651600 | 5.6849999 | -0.18 | -2.99 | 5.95 | 5.95 | 5.6849999 | 2444 |
| 1734565200 | 5.86 | -0.05 | -0.85 | 6 | 6 | 5.8 | 13767 |
| 1734478800 | 5.91 | -0.14 | -2.31 | 6.09 | 6.09 | 5.85 | 9593 |
| 1734392400 | 6.05 | 0.07 | 1.17 | 6 | 6.1 | 5.8693 | 9656 |
| 1734133200 | 5.98 | 0.05 | 0.84 | 5.94 | 5.98 | 5.8 | 5487 |
| 1734046800 | 5.93 | -0.02 | -0.34 | 5.97 | 6.03 | 5.89 | 27755 |
| 1733960400 | 5.95 | -0.03 | -0.50 | 5.96 | 6.03 | 5.85 | 7078 |
| 1733874000 | 5.98 | 0.12 | 2.11 | 5.88 | 6.01 | 5.7699999 | 7995 |
| 1733787600 | 5.8562709 | -0.05 | -0.91 | 5.87 | 5.89 | 5.65 | 3279 |
| 1733528400 | 5.91 | -0.02 | -0.34 | 6.01 | 6.01 | 5.87 | 3308 |
| 1733442000 | 5.93 | 0.04 | 0.72 | 5.79 | 5.9357 | 5.79 | 8084 |
| 1733355600 | 5.8879 | 0.17 | 2.94 | 5.75 | 5.9257 | 5.735 | 11572 |
| 1733269200 | 5.72 | 0.03 | 0.53 | 5.69 | 5.7394999 | 5.68 | 9729 |
| 1733182800 | 5.69 | -0.06 | -1.04 | 5.67 | 5.7699999 | 5.6401 | 15924 |
| 1732917840 | 5.75 | 0 | 0.00 | 5.86 | 5.86 | 5.7 | 5841 |
| 1732750800 | 5.75 | 0.09 | 1.59 | 5.7 | 5.7699999 | 5.65 | 5888 |
| 1732664400 | 5.66 | 0.02 | 0.35 | 5.64 | 5.8206 | 5.6384999 | 6122 |
| 1732578000 | 5.64 | -0.15 | -2.51 | 5.78 | 5.8 | 5.6 | 14976 |
| 1732318800 | 5.785 | -0.15 | -2.45 | 5.93 | 5.97 | 5.68 | 18124 |
| 1732232400 | 5.93 | -0.61 | -9.33 | 6 | 6 | 5.7699999 | 37740 |
| 1732146000 | 6.54 | 0.24 | 3.81 | 6.5199999 | 6.5599999 | 6.17 | 42342 |
| 1732059600 | 6.3 | -0.05 | -0.79 | 6.5 | 6.64 | 6.11 | 53897 |
| 1731973200 | 6.35 | 0.03 | 0.47 | 6.48 | 6.48 | 6.3000999 | 45961 |
| 1731714000 | 6.32 | 0.01 | 0.16 | 6.35 | 6.36 | 6.3099999 | 9170 |
| 1731627600 | 6.3099999 | -0.04 | -0.63 | 6.35 | 6.37 | 6.2694 | 11405 |
| 1731541200 | 6.35 | 0 | 0.00 | 6.23 | 6.48 | 6.23 | 5519 |
| 1731454800 | 6.35 | 0.01 | 0.24 | 6.34 | 6.36 | 6.2808 | 11387 |
| 1731368400 | 6.335 | 0.15 | 2.34 | 6.11 | 6.35 | 6.11 | 38640 |
| 1731109200 | 6.19 | -0.2 | -3.13 | 6.34 | 6.34 | 6.19 | 10552 |
| 1731022800 | 6.39 | 0.24 | 3.90 | 6.15 | 6.39 | 6.15 | 5639 |
| 1730936400 | 6.15 | -0.01 | -0.16 | 6.2 | 6.3099 | 5.95 | 15488 |
| 1730850000 | 6.16 | -0.13 | -2.07 | 6.38 | 6.38 | 6.07 | 9392 |
| 1730763600 | 6.29 | -0.24 | -3.68 | 6.55 | 6.65 | 6.19 | 9039 |
| 1730500800 | 6.53 | 0.03 | 0.46 | 6.5 | 6.59 | 6.34 | 14680 |
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
