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 | 0.22 | 4.16666666667 | 5.28 | 5.52 | 5.27 | 59667 | 5.39829232 | CS |
| 4 | -0.375 | -6.3829787234 | 5.875 | 5.92 | 5.19 | 41762 | 5.4548851 | CS |
| 12 | -0.53 | -8.78938640133 | 6.03 | 6.13 | 5.19 | 38278 | 5.71149875 | CS |
| 26 | -0.1 | -1.78571428571 | 5.6 | 6.16 | 5.19 | 36015 | 5.75257157 | CS |
| 52 | 0.16 | 2.99625468165 | 5.34 | 6.16 | 4.79 | 39426 | 5.46635053 | CS |
| 156 | 0.12 | 2.23048327138 | 5.38 | 6.16 | 4.12 | 49985 | 5.14179988 | CS |
| 260 | -0.5 | -8.33333333333 | 6 | 6.19 | 2.28 | 65547 | 5.09096244 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 5.5 | 0.05 | 0.92 | 5.47 | 5.55 | 5.47 | 27970 |
| 1736206800 | 5.45 | 0.05 | 0.93 | 5.43 | 5.4666 | 5.4 | 101325 |
| 1735947600 | 5.4 | 0.03 | 0.56 | 5.42 | 5.4599 | 5.36 | 65692 |
| 1735861200 | 5.37 | 0.08 | 1.51 | 5.33 | 5.4006999 | 5.33 | 34526 |
| 1735688400 | 5.29 | 0.03 | 0.57 | 5.28 | 5.33 | 5.2699999 | 40670 |
| 1735602000 | 5.26 | -0.03 | -0.57 | 5.32 | 5.3674 | 5.2 | 57209 |
| 1735342800 | 5.29 | -0.13 | -2.40 | 5.41 | 5.41 | 5.19 | 133639 |
| 1735256400 | 5.42 | 0.01 | 0.18 | 5.44 | 5.5 | 5.37 | 43502 |
| 1735077840 | 5.41 | 0.04 | 0.74 | 5.4 | 5.44 | 5.3901 | 8055 |
| 1734997200 | 5.37 | -0.06 | -1.10 | 5.44 | 5.45 | 5.37 | 38852 |
| 1734738000 | 5.43 | 0.05 | 0.93 | 5.34 | 5.4543 | 5.34 | 28646 |
| 1734651600 | 5.38 | -0.06 | -1.10 | 5.46 | 5.5213 | 5.36 | 23410 |
| 1734565200 | 5.44 | -0.09 | -1.68 | 5.53 | 5.5599999 | 5.44 | 19742 |
| 1734478800 | 5.533 | -0.23 | -3.94 | 5.75 | 5.75 | 5.5199999 | 45697 |
| 1734392400 | 5.76 | -0.09 | -1.54 | 5.84 | 5.8456 | 5.73 | 26269 |
| 1734133200 | 5.85 | -0.02 | -0.34 | 5.84 | 5.87 | 5.83 | 13690 |
| 1734046800 | 5.87 | -0.03 | -0.51 | 5.91 | 5.92 | 5.85 | 21998 |
| 1733960400 | 5.9 | 0.03 | 0.51 | 5.89 | 5.9 | 5.8284 | 17658 |
| 1733874000 | 5.87 | 0.04 | 0.69 | 5.88 | 5.89 | 5.87 | 51091 |
| 1733787600 | 5.83 | 0 | 0.00 | 5.82 | 5.87 | 5.7811 | 36069 |
| 1733528400 | 5.83 | 0.08 | 1.39 | 5.78 | 5.8488 | 5.7699999 | 19229 |
| 1733442000 | 5.75 | -0.07 | -1.20 | 5.83 | 5.87 | 5.7301 | 21540 |
| 1733355600 | 5.82 | 0 | 0.00 | 5.85 | 5.85 | 5.792 | 18834 |
| 1733269200 | 5.82 | -0.01 | -0.17 | 5.86 | 5.8627 | 5.82 | 18619 |
| 1733182800 | 5.83 | -0.07 | -1.19 | 5.93 | 5.93 | 5.8 | 31835 |
| 1732917840 | 5.9 | 0.08 | 1.37 | 5.8099999 | 5.9 | 5.8000999 | 6812 |
| 1732750800 | 5.82 | 0 | 0.00 | 5.85 | 5.85 | 5.8000999 | 9286 |
| 1732664400 | 5.82 | -0.01 | -0.17 | 5.79 | 5.8865999 | 5.76 | 8482 |
| 1732578000 | 5.83 | 0.01 | 0.17 | 5.8099999 | 5.84 | 5.8000999 | 22639 |
| 1732318800 | 5.82 | 0.07 | 1.22 | 5.76 | 5.83 | 5.76 | 26375 |
| 1732232400 | 5.75 | 0.03 | 0.52 | 5.75 | 5.805 | 5.74 | 29119 |
| 1732146000 | 5.72 | 0.02 | 0.35 | 5.73 | 5.73 | 5.69 | 20184 |
| 1732059600 | 5.7 | -0.02 | -0.30 | 5.74 | 5.75 | 5.67 | 28501 |
| 1731973200 | 5.717 | 0.08 | 1.37 | 5.65 | 5.7699999 | 5.65 | 50707 |
| 1731714000 | 5.64 | 0.08 | 1.44 | 5.59 | 5.6499 | 5.5599999 | 53362 |
| 1731627600 | 5.5599999 | -0.06 | -1.07 | 5.57 | 5.580392 | 5.5419 | 28221 |
| 1731541200 | 5.62 | -0.02 | -0.35 | 5.67 | 5.67 | 5.6001 | 38130 |
| 1731454800 | 5.64 | -0.13 | -2.25 | 5.7 | 5.79 | 5.6201 | 33740 |
| 1731368400 | 5.7699999 | -0.06 | -0.94 | 5.82 | 5.87 | 5.73 | 46101 |
| 1731109200 | 5.825 | 0 | 0.09 | 5.8 | 5.8571 | 5.8 | 21101 |
| 1731022800 | 5.82 | -0.1 | -1.69 | 5.86 | 5.91 | 5.82 | 87209 |
| 1730936400 | 5.92 | 0.07 | 1.20 | 5.84 | 5.95 | 5.83 | 58157 |
| 1730850000 | 5.85 | 0.01 | 0.17 | 5.87 | 5.89 | 5.82 | 40918 |
| 1730763600 | 5.84 | 0.07 | 1.21 | 5.83 | 5.86 | 5.79 | 24837 |
| 1730500800 | 5.7699999 | -0.07 | -1.20 | 5.86 | 5.92 | 5.76 | 63766 |
| 1730414400 | 5.84 | -0.07 | -1.18 | 5.86 | 5.91 | 5.8099999 | 20268 |
| 1730328000 | 5.91 | 0.05 | 0.85 | 5.88 | 5.9197 | 5.85 | 31144 |
| 1730241600 | 5.86 | -0.04 | -0.68 | 5.89 | 5.94 | 5.86 | 24064 |
| 1730155200 | 5.9001 | 0 | 0.00 | 5.92 | 5.95 | 5.89 | 21525 |
| 1729896000 | 5.9 | -0.05 | -0.84 | 5.9 | 5.9589 | 5.9 | 21724 |
| 1729809600 | 5.95 | 0.01 | 0.17 | 5.98 | 6.0599 | 5.88 | 42299 |
| 1729723200 | 5.94 | -0.05 | -0.83 | 6 | 6 | 5.89 | 30511 |
| 1729636800 | 5.99 | 0.06 | 1.01 | 5.96 | 6 | 5.9501 | 35504 |
| 1729550400 | 5.93 | -0.07 | -1.08 | 6 | 6.0699 | 5.93 | 28227 |
| 1729291200 | 5.995 | 0.12 | 1.96 | 5.91 | 6.0199999 | 5.91 | 42216 |
| 1729204800 | 5.88 | -0.17 | -2.81 | 5.99 | 6.1099 | 5.87 | 189319 |
| 1729118400 | 6.05 | 0.04 | 0.67 | 6.13 | 6.13 | 6.01 | 113842 |
| 1729032000 | 6.01 | -0.04 | -0.66 | 6.03 | 6.1 | 6.01 | 34004 |
| 1728945600 | 6.05 | -0.01 | -0.17 | 6.1 | 6.1 | 6.05 | 13333 |
| 1728686400 | 6.0599999 | -0.01 | -0.16 | 6.09 | 6.11 | 6.05 | 36156 |
| 1728600000 | 6.07 | 0.04 | 0.63 | 6.07 | 6.07 | 6.05 | 20748 |
| 1728513600 | 6.032 | -0.12 | -1.92 | 5.9623 | 6.1 | 5.9623 | 58579 |
| 1728427200 | 6.15 | 0.17 | 2.84 | 5.92 | 6.15 | 5.9 | 72158 |
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
