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 | 0.12 | 2.16606498195 | 5.54 | 5.67 | 5.53 | 177615 | 5.62447573 | CS |
| 4 | 0.14 | 2.53623188406 | 5.52 | 5.67 | 5.49 | 201229 | 5.56845278 | CS |
| 12 | 0.14 | 2.53623188406 | 5.52 | 5.67 | 5.25 | 260579 | 5.47736581 | CS |
| 26 | 0.06 | 1.07142857143 | 5.6 | 5.67 | 5.25 | 232791 | 5.50285448 | CS |
| 52 | 0.43 | 8.22179732314 | 5.23 | 5.7 | 4.9474 | 239826 | 5.40585955 | CS |
| 156 | -0.2 | -3.41296928328 | 5.86 | 5.96 | 4.6 | 231759 | 5.2829296 | CS |
| 260 | 1.66 | 41.5 | 4 | 6.37 | 3.79 | 273214 | 5.35769047 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 5.67 | 0 | 0.00 | 5.66 | 5.67 | 5.6401 | 130612 |
| 1742424000 | 5.67 | 0.05 | 0.89 | 5.63 | 5.67 | 5.6 | 147112 |
| 1742337600 | 5.62 | 0.01 | 0.18 | 5.61 | 5.62 | 5.59 | 203662 |
| 1742251200 | 5.61 | 0.03 | 0.54 | 5.58 | 5.615 | 5.5601 | 211870 |
| 1741992000 | 5.58 | 0.08 | 1.45 | 5.54 | 5.585 | 5.53 | 194818 |
| 1741905600 | 5.5 | -0.05 | -0.90 | 5.54 | 5.5484 | 5.5 | 110701 |
| 1741819200 | 5.55 | 0 | 0.00 | 5.57 | 5.58 | 5.525 | 113624 |
| 1741732800 | 5.55 | 0 | 0.00 | 5.5599999 | 5.58 | 5.54 | 224816 |
| 1741646400 | 5.55 | -0.05 | -0.89 | 5.57 | 5.59 | 5.53 | 302852 |
| 1741390800 | 5.6 | 0.07 | 1.27 | 5.55 | 5.6 | 5.5289 | 220937 |
| 1741304400 | 5.53 | -0.07 | -1.25 | 5.58 | 5.58 | 5.5125 | 228239 |
| 1741218000 | 5.6 | 0.07 | 1.27 | 5.53 | 5.605 | 5.53 | 290983 |
| 1741131600 | 5.53 | -0.02 | -0.36 | 5.54 | 5.5599999 | 5.5003 | 305348 |
| 1741045200 | 5.55 | -0.05 | -0.89 | 5.57 | 5.585 | 5.5203 | 302208 |
| 1740786000 | 5.6 | 0.06 | 1.08 | 5.55 | 5.6 | 5.54 | 249579 |
| 1740699600 | 5.54 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.525 | 126744 |
| 1740613200 | 5.54 | -0.01 | -0.18 | 5.55 | 5.57 | 5.5316 | 140074 |
| 1740526800 | 5.55 | 0.02 | 0.36 | 5.54 | 5.5599999 | 5.5199999 | 162937 |
| 1740440400 | 5.53 | 0.02 | 0.36 | 5.5199999 | 5.54 | 5.51 | 207768 |
| 1740181200 | 5.51 | 0.02 | 0.36 | 5.5199999 | 5.53 | 5.49 | 160829 |
| 1740094800 | 5.49 | -0.04 | -0.72 | 5.5199999 | 5.53 | 5.49 | 170353 |
| 1740008400 | 5.53 | 0.02 | 0.36 | 5.51 | 5.53 | 5.49 | 176189 |
| 1739922000 | 5.51 | 0.03 | 0.55 | 5.5 | 5.5199999 | 5.48 | 222046 |
| 1739576400 | 5.48 | 0 | 0.00 | 5.5 | 5.5 | 5.46 | 151261 |
| 1739490000 | 5.48 | 0.03 | 0.55 | 5.48 | 5.485 | 5.46 | 151186 |
| 1739403600 | 5.45 | 0.01 | 0.18 | 5.43 | 5.4699 | 5.4137 | 185828 |
| 1739317200 | 5.44 | 0.03 | 0.55 | 5.43 | 5.44 | 5.41 | 186491 |
| 1739230800 | 5.41 | -0.01 | -0.18 | 5.42 | 5.452 | 5.4 | 254135 |
| 1738971600 | 5.42 | -0.03 | -0.55 | 5.46 | 5.46 | 5.4 | 195005 |
| 1738885200 | 5.45 | 0.01 | 0.18 | 5.46 | 5.4699 | 5.41 | 308712 |
| 1738798800 | 5.44 | 0.01 | 0.18 | 5.44 | 5.442 | 5.4101 | 188558 |
| 1738712400 | 5.43 | 0.02 | 0.37 | 5.43 | 5.445 | 5.41 | 181940 |
| 1738626000 | 5.41 | -0.04 | -0.73 | 5.38 | 5.41 | 5.3099999 | 231141 |
| 1738366800 | 5.45 | -0.02 | -0.37 | 5.45 | 5.48 | 5.42 | 336548 |
| 1738280400 | 5.47 | 0.01 | 0.18 | 5.48 | 5.48 | 5.44 | 435848 |
| 1738194000 | 5.46 | -0.03 | -0.55 | 5.49 | 5.505 | 5.44 | 456105 |
| 1738107600 | 5.49 | 0 | 0.00 | 5.49 | 5.5 | 5.46 | 300735 |
| 1738021200 | 5.49 | -0.04 | -0.63 | 5.49 | 5.515 | 5.46 | 320785 |
| 1737762000 | 5.525 | 0.07 | 1.19 | 5.49 | 5.53 | 5.46 | 202628 |
| 1737675600 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1737589200 | 5.46 | -0.07 | -1.27 | 5.5199999 | 5.5199999 | 5.46 | 188935 |
| 1737502800 | 5.53 | 0.05 | 0.91 | 5.5199999 | 5.53 | 5.49 | 249665 |
| 1737157200 | 5.48 | 0.03 | 0.55 | 5.47 | 5.515 | 5.44 | 1696534 |
| 1737070800 | 5.45 | 0.03 | 0.55 | 5.44 | 5.45 | 5.4121 | 328483 |
| 1736984400 | 5.42 | 0.08 | 1.50 | 5.41 | 5.49 | 5.39 | 375765 |
| 1736898000 | 5.34 | 0.06 | 1.14 | 5.33 | 5.35 | 5.305 | 343910 |
| 1736811600 | 5.28 | -0.05 | -0.94 | 5.26 | 5.3099999 | 5.25 | 514997 |
| 1736552400 | 5.33 | -0.05 | -0.93 | 5.38 | 5.38 | 5.3003 | 209317 |
| 1736379600 | 5.38 | 0.04 | 0.75 | 5.35 | 5.38 | 5.315 | 294713 |
| 1736293200 | 5.34 | -0.06 | -1.11 | 5.41 | 5.41 | 5.335 | 190927 |
| 1736206800 | 5.4 | -0.06 | -1.10 | 5.44 | 5.48 | 5.38 | 281654 |
| 1735947600 | 5.46 | 0.05 | 0.92 | 5.43 | 5.47 | 5.35 | 327603 |
| 1735861200 | 5.41 | -0.01 | -0.18 | 5.43 | 5.44 | 5.365 | 220932 |
| 1735688400 | 5.42 | 0.04 | 0.74 | 5.38 | 5.42 | 5.36 | 190274 |
| 1735602000 | 5.38 | -0.13 | -2.36 | 5.41 | 5.41 | 5.35 | 191871 |
| 1735342800 | 5.51 | -0.02 | -0.36 | 5.53 | 5.5345 | 5.455 | 189683 |
| 1735256400 | 5.53 | 0.02 | 0.36 | 5.51 | 5.53 | 5.5 | 205728 |
| 1735077840 | 5.51 | 0.06 | 1.10 | 5.48 | 5.5199999 | 5.48 | 91545 |
| 1734997200 | 5.45 | 0 | 0.00 | 5.45 | 5.46 | 5.41 | 217082 |
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
