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 | 0.115 | 2.53303964758 | 4.54 | 4.86 | 4.51 | 367682 | 4.71741815 | CS |
| 4 | -0.335 | -6.71342685371 | 4.99 | 5.115 | 4.21 | 601814 | 4.65044828 | CS |
| 12 | 0.055 | 1.19565217391 | 4.6 | 5.73 | 4.21 | 462470 | 4.97272374 | CS |
| 26 | 0.495 | 11.8990384615 | 4.16 | 5.73 | 3.84 | 346674 | 4.75512913 | CS |
| 52 | -1.155 | -19.8795180723 | 5.81 | 6.195 | 3.84 | 364170 | 5.02313653 | CS |
| 156 | 2.215 | 90.7786885246 | 2.44 | 6.195 | 1 | 519364 | 3.34534546 | CS |
| 260 | 1.015 | 27.8846153846 | 3.64 | 7.7699 | 1 | 1014898 | 3.00036631 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 4.74 | -0.01 | -0.21 | 4.74 | 4.85 | 4.71 | 335102 |
| 1741390800 | 4.75 | 0.02 | 0.42 | 4.74 | 4.86 | 4.65 | 223046 |
| 1741304400 | 4.73 | 0.01 | 0.21 | 4.71 | 4.7699999 | 4.51 | 228482 |
| 1741218000 | 4.72 | 0.03 | 0.64 | 4.68 | 4.78 | 4.57 | 370540 |
| 1741131600 | 4.69 | 0.05 | 1.08 | 4.54 | 4.78 | 4.54 | 680998 |
| 1741045200 | 4.64 | -0.19 | -3.93 | 4.82 | 4.89 | 4.64 | 912773 |
| 1740786000 | 4.83 | 0.23 | 5.00 | 4.53 | 4.85 | 4.53 | 465046 |
| 1740699600 | 4.6 | 0.05 | 1.10 | 4.58 | 4.72 | 4.5199999 | 791137 |
| 1740613200 | 4.55 | -0.1 | -2.15 | 4.63 | 4.695 | 4.49 | 173193 |
| 1740526800 | 4.65 | 0.02 | 0.43 | 4.58 | 4.67 | 4.5494 | 287624 |
| 1740440400 | 4.63 | -0.14 | -2.94 | 4.9 | 4.9 | 4.54 | 380387 |
| 1740181200 | 4.7699999 | -0.12 | -2.45 | 4.9 | 4.93 | 4.7227 | 671174 |
| 1740094800 | 4.89 | 0.01 | 0.20 | 4.92 | 4.92 | 4.8099999 | 91181 |
| 1740008400 | 4.88 | -0.07 | -1.41 | 4.97 | 5.0418 | 4.86 | 413026 |
| 1739922000 | 4.95 | 0.06 | 1.23 | 4.96 | 5.08 | 4.87 | 522931 |
| 1739576400 | 4.89 | 0.38 | 8.43 | 4.5199999 | 4.92 | 4.5199999 | 1601471 |
| 1739490000 | 4.51 | 0.3 | 7.13 | 4.25 | 4.68 | 4.25 | 1326632 |
| 1739403600 | 4.21 | -0.16 | -3.66 | 4.37 | 4.41 | 4.21 | 832386 |
| 1739317200 | 4.37 | -1.13 | -20.55 | 4.99 | 5.115 | 4.3 | 1127097 |
| 1739230800 | 5.5 | -0.02 | -0.36 | 5.55 | 5.73 | 5.5 | 512249 |
| 1738971600 | 5.5199999 | -0.02 | -0.36 | 5.58 | 5.66 | 5.5 | 329673 |
| 1738885200 | 5.54 | -0.08 | -1.42 | 5.6 | 5.615 | 5.46 | 199778 |
| 1738798800 | 5.62 | 0 | 0.00 | 5.6 | 5.71 | 5.5528 | 275905 |
| 1738712400 | 5.62 | 0.21 | 3.88 | 5.44 | 5.65 | 5.3672 | 935834 |
| 1738626000 | 5.41 | -0.07 | -1.28 | 5.42 | 5.48 | 5.28 | 414298 |
| 1738366800 | 5.48 | -0.08 | -1.44 | 5.54 | 5.54 | 5.32 | 698213 |
| 1738280400 | 5.5599999 | 0.18 | 3.35 | 5.3099999 | 5.5599999 | 5.3099999 | 1281846 |
| 1738194000 | 5.38 | -0.09 | -1.65 | 5.42 | 5.47 | 5.29 | 218293 |
| 1738107600 | 5.47 | 0.24 | 4.59 | 5.14 | 5.49 | 5.14 | 304470 |
| 1738021200 | 5.23 | -0.14 | -2.61 | 5.37 | 5.37 | 5.13 | 381910 |
| 1737762000 | 5.37 | 0 | 0.00 | 5.48 | 5.5599999 | 5.37 | 339977 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | 0.02 | 0.37 | 5.35 | 5.42 | 5.3 | 246364 |
| 1737502800 | 5.35 | 0.09 | 1.71 | 5.2018 | 5.38 | 5.15 | 315457 |
| 1737157200 | 5.26 | -0.09 | -1.68 | 5.36 | 5.39 | 5.22 | 107003 |
| 1737070800 | 5.35 | -0.04 | -0.74 | 5.3099999 | 5.43 | 5.2701 | 71848 |
| 1736984400 | 5.39 | -0.09 | -1.64 | 5.45 | 5.51 | 5.2699999 | 186341 |
| 1736898000 | 5.48 | 0.18 | 3.40 | 5.3 | 5.7 | 5.295 | 422341 |
| 1736811600 | 5.3 | 0 | 0.00 | 5.3 | 5.33 | 5.13 | 477275 |
| 1736552400 | 5.3 | 0.19 | 3.72 | 5.16 | 5.44 | 5.13 | 262053 |
| 1736379600 | 5.11 | 0.06 | 1.19 | 4.96 | 5.11 | 4.88 | 239568 |
| 1736293200 | 5.05 | 0 | 0.00 | 4.985 | 5.13 | 4.78 | 291633 |
| 1736206800 | 5.05 | -0.26 | -4.90 | 5.34 | 5.34 | 5 | 101112 |
| 1735947600 | 5.3099999 | 0.13 | 2.51 | 5.2103 | 5.37 | 5.136 | 674611 |
| 1735861200 | 5.18 | 0.19 | 3.81 | 4.9543 | 5.23 | 4.9543 | 681046 |
| 1735688400 | 4.99 | 0.18 | 3.74 | 4.84 | 5 | 4.74 | 182718 |
| 1735602000 | 4.8099999 | 0.07 | 1.48 | 4.73 | 4.83 | 4.63 | 235068 |
| 1735342800 | 4.74 | 0.04 | 0.85 | 4.6405 | 4.7699999 | 4.6401 | 235918 |
| 1735256400 | 4.7 | -0.07 | -1.47 | 4.7699999 | 4.7909 | 4.63 | 204425 |
| 1735077840 | 4.7699999 | 0.02 | 0.42 | 4.78 | 4.8 | 4.73 | 73713 |
| 1734997200 | 4.75 | 0.04 | 0.85 | 4.74 | 4.7699999 | 4.7 | 112673 |
| 1734738000 | 4.71 | -0.06 | -1.26 | 4.79 | 4.82 | 4.71 | 276515 |
| 1734651600 | 4.7699999 | 0.02 | 0.42 | 4.84 | 4.845 | 4.72 | 164157 |
| 1734565200 | 4.75 | -0.06 | -1.25 | 4.745 | 4.93 | 4.67 | 959390 |
| 1734478800 | 4.8099999 | 0.15 | 3.22 | 4.59 | 4.84 | 4.57 | 1057648 |
| 1734392400 | 4.66 | 0.01 | 0.22 | 4.6 | 4.72 | 4.6 | 93089 |
| 1734133200 | 4.65 | -0.02 | -0.43 | 4.7074999 | 4.8099999 | 4.62 | 541118 |
| 1734046800 | 4.67 | -0.04 | -0.85 | 4.68 | 4.76 | 4.57 | 551957 |
| 1733960400 | 4.71 | 0.1 | 2.17 | 4.6 | 4.78 | 4.55 | 411398 |
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
