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 | 0.1 | 1.93798449612 | 5.16 | 5.28 | 5.16 | 81025 | 5.23241537 | CS |
| 4 | 0.18 | 3.54330708661 | 5.08 | 5.28 | 5.0569 | 87070 | 5.17492486 | CS |
| 12 | 0.11 | 2.1359223301 | 5.15 | 5.3 | 4.945 | 82267 | 5.13850675 | CS |
| 26 | -0.09 | -1.68224299065 | 5.35 | 5.8222 | 4.945 | 77038 | 5.30297739 | CS |
| 52 | 0.09 | 1.74081237911 | 5.17 | 5.8222 | 4.945 | 57746 | 5.29168752 | CS |
| 156 | -1.79 | -25.390070922 | 7.05 | 7.16 | 4.49 | 52134 | 5.39496014 | CS |
| 260 | -2.55 | -32.6504481434 | 7.81 | 8.71 | 4.49 | 61694 | 6.25475467 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.26 | 0.02 | 0.38 | 5.26 | 5.28 | 5.26 | 84139 |
| 1739490000 | 5.24 | -0.01 | -0.19 | 5.21 | 5.25 | 5.21 | 89586 |
| 1739403600 | 5.25 | 0.04 | 0.86 | 5.21 | 5.2699999 | 5.205 | 144610 |
| 1739317200 | 5.205 | -0.02 | -0.45 | 5.21 | 5.23 | 5.2 | 44289 |
| 1739230800 | 5.2286 | 0.03 | 0.55 | 5.22 | 5.252 | 5.19 | 73319 |
| 1738971600 | 5.2 | 0.04 | 0.78 | 5.16 | 5.23 | 5.16 | 53322 |
| 1738885200 | 5.16 | -0.02 | -0.39 | 5.16 | 5.1999 | 5.16 | 169772 |
| 1738798800 | 5.18 | -0.01 | -0.19 | 5.2 | 5.2 | 5.18 | 64516 |
| 1738712400 | 5.19 | 0.06 | 1.17 | 5.13 | 5.2 | 5.0569 | 81803 |
| 1738626000 | 5.13 | -0.04 | -0.77 | 5.0599999 | 5.15 | 5.0599999 | 35150 |
| 1738366800 | 5.17 | -0.04 | -0.77 | 5.21 | 5.245 | 5.17 | 93560 |
| 1738280400 | 5.21 | 0.08 | 1.56 | 5.16 | 5.22 | 5.16 | 98823 |
| 1738194000 | 5.13 | -0.01 | -0.19 | 5.13 | 5.1698 | 5.13 | 103954 |
| 1738107600 | 5.14 | 0.01 | 0.19 | 5.14 | 5.15 | 5.13 | 87270 |
| 1738021200 | 5.13 | -0.06 | -1.16 | 5.16 | 5.1849999 | 5.11 | 101478 |
| 1737762000 | 5.19 | 0.02 | 0.39 | 5.19 | 5.2 | 5.15 | 85883 |
| 1737675600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1737589200 | 5.17 | 0.05 | 0.98 | 5.13 | 5.17 | 5.13 | 65551 |
| 1737502800 | 5.12 | 0.04 | 0.79 | 5.1 | 5.14 | 5.095 | 102847 |
| 1737157200 | 5.08 | 0.06 | 1.20 | 5.08 | 5.08 | 5.0599999 | 71532 |
| 1737070800 | 5.0199999 | -0.02 | -0.40 | 5.05 | 5.1 | 5.01 | 181408 |
| 1736984400 | 5.04 | 0.03 | 0.60 | 5.0599999 | 5.099 | 5.03 | 90565 |
| 1736898000 | 5.01 | 0.04 | 0.80 | 4.99 | 5.04 | 4.99 | 68165 |
| 1736811600 | 4.97 | 0.01 | 0.20 | 4.95 | 5.0148 | 4.945 | 45217 |
| 1736552400 | 4.96 | -0.1 | -1.98 | 5 | 5.01 | 4.96 | 75419 |
| 1736379600 | 5.0599999 | -0.05 | -0.98 | 5.09 | 5.1 | 5.03 | 116752 |
| 1736293200 | 5.11 | -0.03 | -0.58 | 5.1449999 | 5.17 | 5.09 | 49382 |
| 1736206800 | 5.14 | 0.06 | 1.18 | 5.1371 | 5.155 | 5.1173 | 61126 |
| 1735947600 | 5.08 | -0.01 | -0.20 | 5.13 | 5.13 | 5.08 | 48058 |
| 1735861200 | 5.09 | 0.08 | 1.60 | 5.07 | 5.09 | 5.05 | 31822 |
| 1735688400 | 5.01 | -0.04 | -0.79 | 5.0599999 | 5.09 | 5.01 | 77530 |
| 1735602000 | 5.05 | -0.1 | -1.94 | 5.08 | 5.1 | 5.05 | 58422 |
| 1735342800 | 5.15 | -0.01 | -0.19 | 5.115 | 5.16 | 5.11 | 45483 |
| 1735256400 | 5.16 | -0.08 | -1.53 | 5.25 | 5.25 | 5.15 | 215700 |
| 1735077840 | 5.24 | 0.08 | 1.55 | 5.19 | 5.24 | 5.18 | 66871 |
| 1734997200 | 5.16 | 0.04 | 0.78 | 5.13 | 5.19 | 5.0502 | 53526 |
| 1734738000 | 5.12 | 0.04 | 0.79 | 5.1 | 5.12 | 5.1 | 104953 |
| 1734651600 | 5.08 | 0.01 | 0.20 | 5.09 | 5.15 | 5.07 | 45697 |
| 1734565200 | 5.07 | -0.08 | -1.55 | 5.1438 | 5.18 | 5.04 | 95753 |
| 1734478800 | 5.15 | 0 | 0.00 | 5.15 | 5.16 | 5.13 | 76609 |
| 1734392400 | 5.15 | -0.02 | -0.39 | 5.17 | 5.17 | 5.15 | 64828 |
| 1734133200 | 5.17 | 0 | 0.00 | 5.17 | 5.18 | 5.15 | 59050 |
| 1734046800 | 5.17 | -0.03 | -0.58 | 5.1765 | 5.2 | 5.1546 | 36679 |
| 1733960400 | 5.2 | 0.05 | 0.97 | 5.18 | 5.2 | 5.18 | 58383 |
| 1733874000 | 5.15 | -0.13 | -2.46 | 5.265 | 5.265 | 5.15 | 94229 |
| 1733787600 | 5.28 | 0.08 | 1.54 | 5.2464 | 5.3 | 5.245 | 110497 |
| 1733528400 | 5.2 | 0.01 | 0.19 | 5.21 | 5.21 | 5.19 | 25514 |
| 1733442000 | 5.19 | 0.03 | 0.58 | 5.1677 | 5.2196 | 5.165 | 66644 |
| 1733355600 | 5.16 | 0.02 | 0.39 | 5.17 | 5.18 | 5.1541 | 53094 |
| 1733269200 | 5.14 | 0 | 0.00 | 5.18 | 5.18 | 5.12 | 44281 |
| 1733182800 | 5.14 | -0.03 | -0.58 | 5.11 | 5.1539 | 5.107 | 77550 |
| 1732917840 | 5.17 | -0.01 | -0.19 | 5.19 | 5.19 | 5.15 | 38515 |
| 1732750800 | 5.18 | 0.02 | 0.39 | 5.19 | 5.2039 | 5.17 | 57750 |
| 1732664400 | 5.16 | -0.02 | -0.39 | 5.21 | 5.21 | 5.14 | 49738 |
| 1732578000 | 5.18 | 0.06 | 1.17 | 5.1929999 | 5.1948 | 5.1555 | 54040 |
| 1732318800 | 5.12 | 0.03 | 0.59 | 5.15 | 5.16 | 5.1 | 375928 |
| 1732232400 | 5.09 | -0.05 | -0.88 | 5.16 | 5.1626 | 5.08 | 120003 |
| 1732146000 | 5.135 | -0.03 | -0.48 | 5.16 | 5.1688 | 5.13 | 55116 |
| 1732059600 | 5.16 | 0 | 0.00 | 5.1298 | 5.17 | 5.1298 | 41523 |
| 1731973200 | 5.16 | 0.05 | 0.98 | 5.17 | 5.19 | 5.14 | 77067 |
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
