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 | 0.23 | 4.7227926078 | 4.87 | 5.26 | 4.86 | 24026877 | 5.01396078 | DR |
| 4 | -0.37 | -6.76416819013 | 5.47 | 5.62 | 4.86 | 32043618 | 5.13290466 | DR |
| 12 | -1.11 | -17.8743961353 | 6.21 | 6.4199 | 4.86 | 25455761 | 5.59455287 | DR |
| 26 | -0.9 | -15 | 6 | 6.93 | 4.86 | 21619488 | 5.98753827 | DR |
| 52 | -1.75 | -25.5474452555 | 6.85 | 7.27 | 4.86 | 19640761 | 6.19378542 | DR |
| 156 | 1.13 | 28.4634760705 | 3.97 | 7.27 | 3.9 | 29027343 | 5.3243474 | DR |
| 260 | -3.72 | -42.1768707483 | 8.82 | 9.02 | 3.48 | 31947709 | 5.22491008 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 5.1 | -0.07 | -1.35 | 5.07 | 5.1 | 5.03 | 26766960 |
| 1736293200 | 5.17 | 0.1 | 1.97 | 5.18 | 5.26 | 5.14 | 23958027 |
| 1736206800 | 5.07 | 0.2 | 4.11 | 4.99 | 5.11 | 4.98 | 22823389 |
| 1735947600 | 4.87 | -0.08 | -1.62 | 4.94 | 4.9599 | 4.86 | 23280767 |
| 1735861200 | 4.95 | -0.01 | -0.20 | 4.87 | 5.0199999 | 4.8629 | 26045324 |
| 1735688400 | 4.96 | -0.04 | -0.80 | 4.99 | 5 | 4.93 | 7259707 |
| 1735602000 | 5 | 0.02 | 0.40 | 4.99 | 5.03 | 4.96 | 19552266 |
| 1735342800 | 4.98 | -0.02 | -0.40 | 4.94 | 5.025 | 4.94 | 16111292 |
| 1735256400 | 5 | 0.01 | 0.20 | 4.94 | 5.03 | 4.94 | 21541961 |
| 1735077840 | 4.99 | 0.02 | 0.40 | 4.98 | 5.01 | 4.98 | 6462901 |
| 1734997200 | 4.97 | -0.1 | -1.97 | 5 | 5.01 | 4.94 | 17736643 |
| 1734738000 | 5.07 | 0.05 | 1.00 | 5.14 | 5.17 | 5.051 | 46682210 |
| 1734651600 | 5.0199999 | 0.06 | 1.21 | 5.08 | 5.12 | 5 | 88212104 |
| 1734565200 | 4.96 | -0.27 | -5.16 | 5.15 | 5.15 | 4.9037 | 51636541 |
| 1734478800 | 5.23 | 0.02 | 0.38 | 5.15 | 5.3 | 5.13 | 43116855 |
| 1734392400 | 5.21 | -0.06 | -1.14 | 5.23 | 5.3 | 5.17 | 30036671 |
| 1734133200 | 5.2699999 | -0.11 | -2.04 | 5.36 | 5.37 | 5.26 | 33085488 |
| 1734046800 | 5.38 | -0.18 | -3.24 | 5.51 | 5.5199999 | 5.32 | 39862357 |
| 1733960400 | 5.5599999 | 0.06 | 1.09 | 5.47 | 5.62 | 5.38 | 59380625 |
| 1733874000 | 5.5 | 0.13 | 2.42 | 5.42 | 5.53 | 5.42 | 26233793 |
| 1733787600 | 5.37 | 0 | 0.00 | 5.43 | 5.48 | 5.37 | 16828887 |
| 1733528400 | 5.37 | -0.16 | -2.89 | 5.49 | 5.505 | 5.36 | 28926607 |
| 1733442000 | 5.53 | 0.15 | 2.79 | 5.54 | 5.57 | 5.5 | 37769364 |
| 1733355600 | 5.38 | 0.03 | 0.56 | 5.38 | 5.44 | 5.35 | 41490643 |
| 1733269200 | 5.35 | 0.04 | 0.75 | 5.32 | 5.36 | 5.2699999 | 26838757 |
| 1733182800 | 5.3099999 | -0.05 | -0.93 | 5.3099999 | 5.36 | 5.25 | 31667703 |
| 1732917840 | 5.36 | -0.38 | -6.62 | 5.33 | 5.45 | 5.28 | 28018301 |
| 1732750800 | 5.74 | -0.25 | -4.17 | 5.96 | 5.97 | 5.7 | 34258976 |
| 1732664400 | 5.99 | 0.14 | 2.39 | 5.92 | 6.05 | 5.91 | 21295462 |
| 1732578000 | 5.85 | 0 | 0.00 | 5.89 | 5.91 | 5.84 | 18078595 |
| 1732318800 | 5.85 | -0.01 | -0.17 | 5.84 | 5.89 | 5.83 | 13523851 |
| 1732232400 | 5.86 | -0.1 | -1.68 | 5.88 | 5.92 | 5.845 | 24940324 |
| 1732146000 | 5.96 | -0.02 | -0.33 | 5.96 | 5.97 | 5.93 | 6605860 |
| 1732059600 | 5.98 | 0.02 | 0.34 | 5.97 | 6.01 | 5.95 | 15678101 |
| 1731973200 | 5.96 | 0 | 0.00 | 5.95 | 6 | 5.94 | 18350198 |
| 1731714000 | 5.96 | 0.05 | 0.85 | 5.93 | 6.03 | 5.93 | 13673367 |
| 1731627600 | 5.91 | -0.02 | -0.34 | 5.96 | 5.98 | 5.89 | 31660215 |
| 1731541200 | 5.93 | -0.1 | -1.66 | 5.97 | 5.98 | 5.89 | 22022717 |
| 1731454800 | 6.03 | -0.05 | -0.82 | 6.07 | 6.09 | 6.005 | 16677502 |
| 1731368400 | 6.08 | -0.03 | -0.49 | 6.0599999 | 6.14 | 6.0401 | 19205331 |
| 1731109200 | 6.11 | -0.14 | -2.24 | 6.11 | 6.14 | 6.025 | 19751694 |
| 1731022800 | 6.25 | -0.11 | -1.73 | 6.39 | 6.3949999 | 6.225 | 22940251 |
| 1730936400 | 6.36 | 0.07 | 1.11 | 6.23 | 6.4199 | 6.14 | 33040950 |
| 1730850000 | 6.29 | 0.21 | 3.45 | 6.23 | 6.39 | 6.19 | 59463512 |
| 1730763600 | 6.08 | 0.14 | 2.36 | 6.13 | 6.17 | 6.05 | 28199051 |
| 1730500800 | 5.94 | -0.11 | -1.82 | 6.0599999 | 6.09 | 5.93 | 23790602 |
| 1730414400 | 6.05 | -0.09 | -1.47 | 6.11 | 6.15 | 6.04 | 13647389 |
| 1730328000 | 6.14 | 0 | 0.00 | 6.11 | 6.16 | 6.1 | 10870266 |
| 1730241600 | 6.14 | -0.15 | -2.38 | 6.29 | 6.3 | 6.13 | 21268800 |
| 1730155200 | 6.29 | 0.1 | 1.62 | 6.28 | 6.32 | 6.25 | 20152232 |
| 1729896000 | 6.19 | -0.11 | -1.75 | 6.2699999 | 6.28 | 6.18 | 12765762 |
| 1729809600 | 6.3 | 0.07 | 1.12 | 6.23 | 6.33 | 6.2 | 18406529 |
| 1729723200 | 6.23 | 0.03 | 0.48 | 6.15 | 6.24 | 6.14 | 15924285 |
| 1729636800 | 6.2 | 0.04 | 0.65 | 6.16 | 6.21 | 6.12 | 15132688 |
| 1729550400 | 6.16 | -0.02 | -0.32 | 6.17 | 6.208 | 6.14 | 10608549 |
| 1729291200 | 6.18 | -0.03 | -0.48 | 6.25 | 6.26 | 6.17 | 11890881 |
| 1729204800 | 6.21 | 0.01 | 0.16 | 6.12 | 6.26 | 6.12 | 14951654 |
| 1729118400 | 6.2 | -0.02 | -0.32 | 6.21 | 6.2462 | 6.15 | 27643606 |
| 1729032000 | 6.22 | -0.05 | -0.80 | 6.2 | 6.26 | 6.17 | 18627913 |
| 1728945600 | 6.2699999 | 0.08 | 1.29 | 6.19 | 6.3 | 6.18 | 14210357 |
| 1728686400 | 6.19 | -0.08 | -1.28 | 6.21 | 6.215 | 6.1401 | 17819896 |
| 1728600000 | 6.2699999 | 0.04 | 0.64 | 6.24 | 6.29 | 6.195 | 33888452 |
| 1728513600 | 6.23 | -0.19 | -2.96 | 6.28 | 6.32 | 6.2 | 16933643 |
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
