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 | 0.3444 | 6.9156626506 | 4.98 | 5.48 | 4.88 | 608020 | 5.21917476 | CS |
| 4 | -0.0456 | -0.849162011173 | 5.37 | 5.54 | 4.635 | 1041784 | 5.04811745 | CS |
| 12 | 0.5044 | 10.4647302905 | 4.82 | 5.855 | 4.635 | 649162 | 5.16176116 | CS |
| 26 | 0.4344 | 8.88343558282 | 4.89 | 5.855 | 4.095 | 623621 | 5.04042627 | CS |
| 52 | -0.5556 | -9.44897959184 | 5.88 | 6.53 | 3.91 | 819333 | 4.92441765 | CS |
| 156 | -1.4156 | -21.0029673591 | 6.74 | 10.47 | 3.505 | 788691 | 6.1140252 | CS |
| 260 | 3.3344 | 167.557788945 | 1.99 | 10.47 | 1.77 | 940664 | 5.73756667 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742510400 | 5.42 | -0.02 | -0.37 | 5.35 | 5.48 | 5.33 | 452279 |
| 1742424000 | 5.44 | 0.18 | 3.42 | 5.26 | 5.48 | 5.24 | 583285 |
| 1742337600 | 5.26 | 0.17 | 3.34 | 5.14 | 5.295 | 5.09 | 751348 |
| 1742251200 | 5.09 | 0.14 | 2.83 | 4.95 | 5.165 | 4.95 | 621568 |
| 1741992000 | 4.95 | 0.06 | 1.23 | 4.98 | 4.995 | 4.88 | 631620 |
| 1741905600 | 4.89 | -0.14 | -2.78 | 4.99 | 5.03 | 4.87 | 643569 |
| 1741819200 | 5.03 | 0.22 | 4.57 | 4.86 | 5.11 | 4.8 | 611801 |
| 1741732800 | 4.8099999 | 0.11 | 2.34 | 4.7 | 4.865 | 4.7 | 775942 |
| 1741646400 | 4.7 | -0.12 | -2.49 | 4.78 | 4.905 | 4.68 | 832894 |
| 1741390800 | 4.82 | 0.08 | 1.69 | 4.76 | 4.87 | 4.71 | 774746 |
| 1741304400 | 4.74 | -0.1 | -2.07 | 4.8099999 | 4.8388 | 4.655 | 935451 |
| 1741218000 | 4.84 | -0.15 | -3.01 | 4.91 | 4.9668 | 4.79 | 1789972 |
| 1741131600 | 4.99 | -0.1 | -1.96 | 5 | 5.105 | 4.82 | 1001680 |
| 1741045200 | 5.09 | -0.35 | -6.43 | 5.53 | 5.54 | 5.03 | 2072151 |
| 1740786000 | 5.44 | 0.1 | 1.87 | 5.4 | 5.46 | 5.24 | 797422 |
| 1740699600 | 5.34 | 0.01 | 0.19 | 5.33 | 5.4 | 5.28 | 736989 |
| 1740613200 | 5.33 | 0.1 | 1.91 | 5.25 | 5.46 | 5.1845 | 1544229 |
| 1740526800 | 5.23 | 0.06 | 1.16 | 5.2 | 5.4 | 5.15 | 1976970 |
| 1740440400 | 5.17 | 0.43 | 9.07 | 4.92 | 5.46 | 4.865 | 1332315 |
| 1740181200 | 4.74 | -0.63 | -11.73 | 5.37 | 5.5 | 4.635 | 2002790 |
| 1740094800 | 5.37 | 0.02 | 0.37 | 5.38 | 5.41 | 5.295 | 424927 |
| 1740008400 | 5.35 | -0.09 | -1.65 | 5.42 | 5.42 | 5.265 | 603676 |
| 1739922000 | 5.44 | 0.02 | 0.37 | 5.44 | 5.485 | 5.3634 | 325438 |
| 1739576400 | 5.42 | -0.03 | -0.55 | 5.54 | 5.57 | 5.4 | 354186 |
| 1739490000 | 5.45 | 0.07 | 1.30 | 5.41 | 5.47 | 5.295 | 712464 |
| 1739403600 | 5.38 | -0.07 | -1.28 | 5.37 | 5.44 | 5.32 | 292131 |
| 1739317200 | 5.45 | 0.14 | 2.64 | 5.36 | 5.495 | 5.3099999 | 311359 |
| 1739230800 | 5.3099999 | 0.22 | 4.32 | 5.15 | 5.39 | 5.14 | 316574 |
| 1738971600 | 5.09 | -0.04 | -0.78 | 5.13 | 5.23 | 5.075 | 292639 |
| 1738885200 | 5.13 | -0.04 | -0.77 | 5.25 | 5.25 | 5.05 | 337237 |
| 1738798800 | 5.17 | 0.01 | 0.19 | 5.19 | 5.255 | 5.105 | 737359 |
| 1738712400 | 5.16 | 0.19 | 3.82 | 4.89 | 5.18 | 4.89 | 316209 |
| 1738626000 | 4.97 | -0.11 | -2.17 | 5.05 | 5.07 | 4.9197 | 441470 |
| 1738366800 | 5.08 | -0.17 | -3.24 | 5.24 | 5.25 | 5.055 | 400193 |
| 1738280400 | 5.25 | 0.02 | 0.38 | 5.26 | 5.34 | 5.23 | 346464 |
| 1738194000 | 5.23 | -0.03 | -0.57 | 5.22 | 5.295 | 5.16 | 372215 |
| 1738107600 | 5.26 | -0.11 | -2.05 | 5.37 | 5.425 | 5.19 | 432557 |
| 1738021200 | 5.37 | -0.17 | -3.07 | 5.5199999 | 5.58 | 5.36 | 464510 |
| 1737762000 | 5.54 | -0.08 | -1.42 | 5.47 | 5.68 | 5.415 | 424114 |
| 1737675600 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1737589200 | 5.62 | -0.09 | -1.58 | 5.73 | 5.73 | 5.585 | 766063 |
| 1737502800 | 5.71 | -0.03 | -0.52 | 5.76 | 5.8 | 5.62 | 451081 |
| 1737157200 | 5.74 | 0.02 | 0.35 | 5.76 | 5.855 | 5.675 | 436601 |
| 1737070800 | 5.72 | 0 | 0.00 | 5.64 | 5.76 | 5.55 | 407214 |
| 1736984400 | 5.72 | 0.3 | 5.54 | 5.48 | 5.765 | 5.43 | 513694 |
| 1736898000 | 5.42 | 0.1 | 1.88 | 5.29 | 5.42 | 5.275 | 307467 |
| 1736811600 | 5.32 | 0.13 | 2.50 | 5.23 | 5.34 | 5.13 | 467886 |
| 1736552400 | 5.19 | 0 | 0.00 | 5.32 | 5.43 | 5.055 | 597415 |
| 1736379600 | 5.19 | -0.03 | -0.57 | 5.2 | 5.255 | 5.13 | 428266 |
| 1736293200 | 5.22 | 0 | 0.00 | 5.26 | 5.3399 | 5.21 | 493770 |
| 1736206800 | 5.22 | -0.11 | -2.06 | 5.33 | 5.485 | 5.21 | 321236 |
| 1735947600 | 5.33 | 0.1 | 1.91 | 5.3 | 5.35 | 5.19 | 279068 |
| 1735861200 | 5.23 | 0.17 | 3.36 | 5.12 | 5.3099999 | 5.11 | 365089 |
| 1735688400 | 5.0599999 | 0.16 | 3.27 | 4.94 | 5.1499 | 4.94 | 356504 |
| 1735602000 | 4.9 | 0.1 | 2.08 | 4.8 | 4.955 | 4.735 | 406631 |
| 1735342800 | 4.8 | -0.03 | -0.62 | 4.82 | 4.9 | 4.735 | 445557 |
| 1735256400 | 4.83 | 0.06 | 1.26 | 4.79 | 4.84 | 4.66 | 335666 |
| 1735077840 | 4.7699999 | 0.06 | 1.27 | 4.73 | 4.78 | 4.61 | 184365 |
| 1734997200 | 4.71 | 0.12 | 2.61 | 4.59 | 4.76 | 4.59 | 668947 |
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
