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 | -0.49 | -9.5145631068 | 5.15 | 5.57 | 4.6 | 1256496 | 5.13435262 | CS |
| 4 | -0.65 | -12.2410546139 | 5.31 | 5.995 | 4.6 | 653950 | 5.34176004 | CS |
| 12 | -0.38 | -7.53968253968 | 5.04 | 5.995 | 4.51 | 504442 | 5.12973807 | CS |
| 26 | -0.13 | -2.7139874739 | 4.79 | 5.995 | 4.14 | 533367 | 4.84273043 | CS |
| 52 | -0.6 | -11.4068441065 | 5.26 | 6.645 | 4.14 | 644761 | 5.32428477 | CS |
| 156 | -1.89 | -28.8549618321 | 6.55 | 6.79 | 3.43 | 549025 | 5.02863612 | CS |
| 260 | -22.34 | -82.7407407407 | 27 | 40.48 | 3.43 | 634338 | 7.68724951 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.62 | -0.3 | -6.10 | 4.8 | 4.88 | 4.53 | 1015486 |
| 1741304400 | 4.92 | -0.29 | -5.57 | 5.16 | 5.23 | 4.915 | 1093222 |
| 1741218000 | 5.21 | 0.15 | 2.96 | 4.65 | 5.5 | 4.6 | 3505233 |
| 1741131600 | 5.0599999 | -0.09 | -1.75 | 5.08 | 5.13 | 5.008 | 595809 |
| 1741045200 | 5.15 | 0.01 | 0.19 | 5.48 | 5.57 | 5.15 | 658781 |
| 1740786000 | 5.14 | -0.02 | -0.39 | 5.15 | 5.215 | 5.085 | 432799 |
| 1740699600 | 5.16 | -0.04 | -0.77 | 5.21 | 5.245 | 5.1 | 427754 |
| 1740613200 | 5.2 | 0 | 0.00 | 5.2699999 | 5.285 | 5.17 | 360359 |
| 1740526800 | 5.2 | -0.08 | -1.52 | 5.24 | 5.2699999 | 5.14 | 372080 |
| 1740440400 | 5.28 | -0.07 | -1.31 | 5.36 | 5.37 | 5.155 | 585321 |
| 1740181200 | 5.35 | -0.18 | -3.25 | 5.57 | 5.58 | 5.345 | 316480 |
| 1740094800 | 5.53 | -0.08 | -1.43 | 5.61 | 5.615 | 5.48 | 313331 |
| 1740008400 | 5.61 | -0.2 | -3.44 | 5.83 | 5.83 | 5.61 | 279819 |
| 1739922000 | 5.8099999 | -0.06 | -1.02 | 5.86 | 5.86 | 5.7699999 | 307054 |
| 1739576400 | 5.87 | -0.03 | -0.51 | 5.94 | 5.9499 | 5.76 | 281382 |
| 1739490000 | 5.9 | 0.09 | 1.55 | 5.87 | 5.995 | 5.8 | 433331 |
| 1739403600 | 5.8099999 | -0.06 | -1.02 | 5.8 | 5.88 | 5.7721 | 495049 |
| 1739317200 | 5.87 | 0.25 | 4.45 | 5.6 | 5.99 | 5.59 | 859229 |
| 1739230800 | 5.62 | 0.28 | 5.24 | 5.39 | 5.655 | 5.34 | 593123 |
| 1738971600 | 5.34 | 0.07 | 1.33 | 5.3099999 | 5.3949999 | 5.25 | 524346 |
| 1738885200 | 5.2699999 | 0.01 | 0.19 | 5.28 | 5.32 | 5.25 | 441865 |
| 1738798800 | 5.26 | 0.01 | 0.19 | 5.25 | 5.3099999 | 5.22 | 293857 |
| 1738712400 | 5.25 | 0.1 | 1.94 | 5.15 | 5.285 | 5.15 | 320152 |
| 1738626000 | 5.15 | 0.01 | 0.19 | 5.03 | 5.17 | 5.0199999 | 306326 |
| 1738366800 | 5.14 | -0.05 | -0.96 | 5.2 | 5.255 | 5.125 | 278719 |
| 1738280400 | 5.19 | 0.09 | 1.76 | 5.13 | 5.245 | 5.13 | 346928 |
| 1738194000 | 5.1 | -0.05 | -0.97 | 5.15 | 5.1992 | 5.04 | 1279832 |
| 1738107600 | 5.15 | -0.02 | -0.39 | 5.17 | 5.28 | 5.12 | 958989 |
| 1738021200 | 5.17 | -0.08 | -1.52 | 5.15 | 5.24 | 5.09 | 417540 |
| 1737762000 | 5.25 | 0.1 | 1.94 | 5.12 | 5.2699999 | 5.09 | 404845 |
| 1737675600 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1737589200 | 5.15 | -0.01 | -0.19 | 5.13 | 5.2 | 5.1 | 248892 |
| 1737502800 | 5.16 | 0.13 | 2.58 | 5.045 | 5.16 | 5.005 | 360897 |
| 1737157200 | 5.03 | 0.07 | 1.41 | 5.01 | 5.0411 | 4.95 | 310008 |
| 1737070800 | 4.96 | -0.08 | -1.59 | 5.05 | 5.12 | 4.9349999 | 725741 |
| 1736984400 | 5.04 | 0.22 | 4.56 | 4.94 | 5.05 | 4.9101 | 1204998 |
| 1736898000 | 4.82 | 0.19 | 4.10 | 4.63 | 4.84 | 4.63 | 526383 |
| 1736811600 | 4.63 | -0.06 | -1.28 | 4.66 | 4.72 | 4.605 | 314467 |
| 1736552400 | 4.69 | -0.02 | -0.42 | 4.68 | 4.72 | 4.62 | 261992 |
| 1736379600 | 4.71 | -0.04 | -0.84 | 4.72 | 4.76 | 4.655 | 257860 |
| 1736293200 | 4.75 | -0.06 | -1.25 | 4.87 | 4.89 | 4.725 | 364099 |
| 1736206800 | 4.8099999 | -0.02 | -0.41 | 4.86 | 4.93 | 4.805 | 359477 |
| 1735947600 | 4.83 | 0.08 | 1.68 | 4.79 | 4.845 | 4.765 | 290032 |
| 1735861200 | 4.75 | 0.02 | 0.42 | 4.73 | 4.84 | 4.705 | 325985 |
| 1735688400 | 4.73 | -0.01 | -0.21 | 4.74 | 4.8 | 4.7 | 414875 |
| 1735602000 | 4.74 | -0.01 | -0.21 | 4.68 | 4.78 | 4.66 | 393918 |
| 1735342800 | 4.75 | -0.08 | -1.66 | 4.83 | 4.84 | 4.7 | 364495 |
| 1735256400 | 4.83 | 0.02 | 0.42 | 4.79 | 4.86 | 4.75 | 269191 |
| 1735077840 | 4.8099999 | 0.13 | 2.78 | 4.71 | 4.8392 | 4.6821 | 259973 |
| 1734997200 | 4.68 | 0.04 | 0.86 | 4.62 | 4.695 | 4.605 | 462672 |
| 1734738000 | 4.64 | 0.05 | 1.09 | 4.57 | 4.75 | 4.51 | 302952 |
| 1734651600 | 4.59 | -0.07 | -1.50 | 4.7 | 4.74 | 4.57 | 318520 |
| 1734565200 | 4.66 | -0.19 | -3.92 | 4.86 | 4.93 | 4.625 | 390569 |
| 1734478800 | 4.85 | 0.01 | 0.21 | 4.78 | 4.9 | 4.7699999 | 404719 |
| 1734392400 | 4.84 | -0.08 | -1.63 | 4.89 | 4.95 | 4.78 | 378966 |
| 1734133200 | 4.92 | -0.1 | -1.99 | 5 | 5.05 | 4.91 | 400433 |
| 1734046800 | 5.0199999 | -0.08 | -1.57 | 5.04 | 5.11 | 5 | 421864 |
| 1733960400 | 5.1 | 0.07 | 1.39 | 5.05 | 5.1849999 | 5.03 | 560053 |
| 1733874000 | 5.03 | -0.1 | -1.95 | 5.1 | 5.18 | 4.985 | 641441 |
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
