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 | 0.7707 | 16.2938689218 | 4.73 | 5.6099 | 4.725 | 866964 | 5.42047363 | CS |
| 4 | 0.7707 | 16.2938689218 | 4.73 | 5.6099 | 4.61 | 470616 | 5.07105376 | CS |
| 12 | 0.4107 | 8.06876227898 | 5.09 | 5.6099 | 4.475 | 444997 | 4.98268661 | CS |
| 26 | 0.8807 | 19.0627705628 | 4.62 | 6.18 | 4.475 | 586035 | 5.24388599 | CS |
| 52 | 1.7707 | 47.471849866 | 3.73 | 6.18 | 3.33 | 769286 | 4.84747642 | CS |
| 156 | -1.4893 | -21.3061516452 | 6.99 | 7.5 | 2.7807 | 875990 | 4.97355509 | CS |
| 260 | 3.0207 | 121.802419355 | 2.48 | 60 | 1.5 | 3291622 | 10.70761798 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 5.5 | -0.09 | -1.61 | 5.57 | 5.65 | 5.425 | 885258 |
| 1731368400 | 5.59 | 0.23 | 4.29 | 5.41 | 5.6099 | 5.34 | 818385 |
| 1731109200 | 5.36 | -0.08 | -1.47 | 5.38 | 5.44 | 5.28 | 588759 |
| 1731022800 | 5.44 | -0.08 | -1.45 | 5.5 | 5.57 | 5.38 | 759676 |
| 1730936400 | 5.5199999 | 0.5 | 9.96 | 5.2 | 5.6 | 5.19 | 1501110 |
| 1730850000 | 5.0199999 | 0.32 | 6.81 | 4.7 | 5.15 | 4.7 | 672392 |
| 1730763600 | 4.7 | -0.02 | -0.42 | 4.71 | 4.8 | 4.68 | 279864 |
| 1730500800 | 4.72 | 0 | 0.00 | 4.74 | 4.765 | 4.66 | 241017 |
| 1730414400 | 4.72 | -0.08 | -1.67 | 4.8 | 4.8 | 4.67 | 358820 |
| 1730328000 | 4.8 | -0.14 | -2.83 | 4.88 | 5.005 | 4.79 | 289396 |
| 1730241600 | 4.94 | -0.11 | -2.18 | 5.05 | 5.12 | 4.905 | 668101 |
| 1730155200 | 5.05 | 0.37 | 7.91 | 4.71 | 5.0599999 | 4.69 | 531492 |
| 1729896000 | 4.68 | -0.04 | -0.85 | 4.74 | 4.85 | 4.67 | 359139 |
| 1729809600 | 4.72 | 0.03 | 0.64 | 4.71 | 4.7699999 | 4.675 | 299946 |
| 1729723200 | 4.69 | -0.01 | -0.21 | 4.67 | 4.71 | 4.61 | 268042 |
| 1729636800 | 4.7 | -0.03 | -0.63 | 4.69 | 4.73 | 4.625 | 257303 |
| 1729550400 | 4.73 | -0.01 | -0.21 | 4.71 | 4.78 | 4.69 | 321247 |
| 1729291200 | 4.74 | 0.05 | 1.07 | 4.69 | 4.75 | 4.67 | 345753 |
| 1729204800 | 4.69 | 0.01 | 0.21 | 4.67 | 4.7 | 4.61 | 240745 |
| 1729118400 | 4.68 | 0.05 | 1.08 | 4.72 | 4.74 | 4.65 | 271755 |
| 1729032000 | 4.63 | -0.09 | -1.91 | 4.73 | 4.73 | 4.625 | 371487 |
| 1728945600 | 4.72 | -0.15 | -3.08 | 4.86 | 4.86 | 4.71 | 251743 |
| 1728686400 | 4.87 | 0.09 | 1.88 | 4.7699999 | 4.88 | 4.75 | 886873 |
| 1728600000 | 4.78 | 0.01 | 0.21 | 4.71 | 4.7889 | 4.67 | 204087 |
| 1728513600 | 4.7699999 | 0.03 | 0.63 | 4.72 | 4.8 | 4.67 | 327640 |
| 1728427200 | 4.74 | 0.04 | 0.85 | 4.7 | 4.755 | 4.64 | 428309 |
| 1728340800 | 4.7 | -0.18 | -3.69 | 4.84 | 4.84 | 4.6809 | 522197 |
| 1728081600 | 4.88 | 0.02 | 0.41 | 4.9 | 4.9601 | 4.8099999 | 604495 |
| 1727995200 | 4.86 | 0.09 | 1.89 | 4.72 | 4.88 | 4.715 | 370279 |
| 1727908800 | 4.7699999 | 0.15 | 3.25 | 4.6 | 4.86 | 4.595 | 603538 |
| 1727822400 | 4.62 | -0.1 | -2.12 | 4.74 | 4.74 | 4.475 | 1005017 |
| 1727736000 | 4.72 | -0.04 | -0.84 | 4.72 | 4.795 | 4.69 | 359398 |
| 1727476800 | 4.76 | -0.01 | -0.21 | 4.82 | 4.845 | 4.75 | 368532 |
| 1727390400 | 4.7699999 | -0.03 | -0.63 | 4.85 | 4.915 | 4.76 | 359497 |
| 1727304000 | 4.8 | -0.11 | -2.24 | 4.89 | 4.9349999 | 4.8 | 334850 |
| 1727217600 | 4.91 | -0.04 | -0.81 | 4.97 | 5.005 | 4.905 | 304364 |
| 1727131200 | 4.95 | -0.02 | -0.40 | 4.99 | 5.1399 | 4.94 | 600797 |
| 1726872000 | 4.97 | -0.13 | -2.55 | 5.0199999 | 5.075 | 4.965 | 745328 |
| 1726785600 | 5.1 | 0.08 | 1.59 | 5.19 | 5.19 | 5.04 | 266459 |
| 1726699200 | 5.0199999 | -0.03 | -0.59 | 5.03 | 5.2302 | 5.01 | 420447 |
| 1726612800 | 5.05 | 0.09 | 1.81 | 5 | 5.21 | 5 | 483611 |
| 1726526400 | 4.96 | 0.04 | 0.81 | 4.93 | 5.03 | 4.91 | 282139 |
| 1726267200 | 4.92 | 0.07 | 1.44 | 4.91 | 4.975 | 4.87 | 410873 |
| 1726180800 | 4.85 | 0.11 | 2.32 | 4.7699999 | 4.8949999 | 4.7 | 262182 |
| 1726094400 | 4.74 | -0.04 | -0.84 | 4.75 | 4.82 | 4.66 | 385987 |
| 1726008000 | 4.78 | -0.06 | -1.24 | 4.84 | 4.84 | 4.705 | 291406 |
| 1725921600 | 4.84 | -0.04 | -0.82 | 4.9 | 4.99 | 4.8099999 | 653502 |
| 1725662400 | 4.88 | -0.15 | -2.98 | 5.03 | 5.04 | 4.8199 | 409234 |
| 1725576000 | 5.03 | 0.06 | 1.21 | 4.97 | 5.065 | 4.93 | 280464 |
| 1725489600 | 4.97 | -0.07 | -1.39 | 5.04 | 5.125 | 4.955 | 348066 |
| 1725403200 | 5.04 | -0.24 | -4.55 | 5.2 | 5.225 | 4.98 | 463276 |
| 1725057600 | 5.28 | 0.03 | 0.57 | 5.29 | 5.35 | 5.19 | 505245 |
| 1724971200 | 5.25 | -0.13 | -2.42 | 5.44 | 5.44 | 5.24 | 375225 |
| 1724884800 | 5.38 | -0.01 | -0.19 | 5.33 | 5.445 | 5.3 | 367314 |
| 1724798400 | 5.39 | 0.08 | 1.51 | 5.26 | 5.42 | 5.22 | 377155 |
| 1724712000 | 5.3099999 | 0.18 | 3.51 | 5.13 | 5.37 | 5.08 | 799546 |
| 1724452800 | 5.13 | 0.21 | 4.27 | 4.99 | 5.195 | 4.99 | 408391 |
| 1724366400 | 4.92 | -0.11 | -2.19 | 5.01 | 5.0432 | 4.91 | 261730 |
| 1724280000 | 5.03 | 0.04 | 0.80 | 5.04 | 5.0607 | 4.97 | 283741 |
| 1724193600 | 4.99 | -0.08 | -1.58 | 5.09 | 5.09 | 4.86 | 412571 |
| 1724107200 | 5.07 | 0.03 | 0.60 | 5.03 | 5.195 | 5.03 | 547986 |
| 1723848000 | 5.04 | 0.14 | 2.86 | 4.88 | 5.0599999 | 4.85 | 583822 |
| 1723761600 | 4.9 | 0.07 | 1.45 | 4.96 | 5 | 4.89 | 387980 |
| 1723675200 | 4.83 | -0.1 | -2.03 | 4.96 | 5 | 4.78 | 337303 |
| 1723588800 | 4.93 | 0.09 | 1.86 | 4.87 | 4.94 | 4.83 | 345692 |
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
