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 | -0.135 | -2.53759398496 | 5.32 | 5.475 | 5.16 | 993503 | 5.30655118 | DR |
| 4 | -1.12 | -17.7636796193 | 6.305 | 6.31 | 5.16 | 1099137 | 5.73354058 | DR |
| 12 | -3.075 | -37.2276029056 | 8.26 | 8.31 | 5.16 | 844560 | 6.40084801 | DR |
| 26 | -2.175 | -29.5516304348 | 7.36 | 8.4 | 5.16 | 726785 | 6.83290321 | DR |
| 52 | -6.935 | -57.2194719472 | 12.12 | 12.225 | 5.16 | 689734 | 7.61749514 | DR |
| 156 | -10.615 | -67.1835443038 | 15.8 | 28.365 | 5.16 | 435623 | 12.25157529 | DR |
| 260 | -14.035 | -73.02289282 | 19.22 | 28.365 | 1.25 | 848544 | 9.21073928 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 5.43 | 0.19 | 3.63 | 5.3 | 5.475 | 5.29 | 760963 |
| 1731714000 | 5.24 | 0.06 | 1.16 | 5.245 | 5.3099999 | 5.21 | 797745 |
| 1731627600 | 5.18 | -0.22 | -4.07 | 5.18 | 5.285 | 5.16 | 1402258 |
| 1731541200 | 5.4 | 0.04 | 0.75 | 5.37 | 5.45 | 5.33 | 734014 |
| 1731454800 | 5.36 | -0.2 | -3.60 | 5.32 | 5.399 | 5.3 | 1272536 |
| 1731368400 | 5.5599999 | -0.17 | -2.97 | 5.5199999 | 5.59 | 5.5 | 1668280 |
| 1731109200 | 5.73 | -0.41 | -6.68 | 5.795 | 5.795 | 5.65 | 1170246 |
| 1731022800 | 6.14 | 0.17 | 2.85 | 6.215 | 6.22 | 6.11 | 890439 |
| 1730936400 | 5.97 | -0.01 | -0.17 | 5.885 | 5.985 | 5.86 | 1157531 |
| 1730850000 | 5.98 | 0 | 0.00 | 6.085 | 6.09 | 5.95 | 941707 |
| 1730763600 | 5.98 | 0.26 | 4.55 | 5.97 | 6.0599999 | 5.97 | 735282 |
| 1730500800 | 5.72 | 0.01 | 0.18 | 5.91 | 5.925 | 5.67 | 1277148 |
| 1730414400 | 5.71 | 0.03 | 0.53 | 5.6849999 | 5.755 | 5.57 | 849180 |
| 1730328000 | 5.68 | -0.18 | -3.07 | 5.65 | 5.72 | 5.63 | 1082265 |
| 1730241600 | 5.86 | 0.1 | 1.74 | 5.795 | 5.875 | 5.7899 | 1070930 |
| 1730155200 | 5.76 | -0.17 | -2.87 | 5.72 | 5.79 | 5.69 | 1457612 |
| 1729896000 | 5.93 | -0.12 | -1.98 | 5.99 | 6.0279999 | 5.93 | 696217 |
| 1729809600 | 6.05 | 0.17 | 2.89 | 6.19 | 6.1979 | 5.97 | 968251 |
| 1729723200 | 5.88 | -0.36 | -5.77 | 5.95 | 6.03 | 5.84 | 1947049 |
| 1729636800 | 6.24 | -0.21 | -3.26 | 6.305 | 6.3099999 | 6.165 | 1103081 |
| 1729550400 | 6.45 | -0.14 | -2.12 | 6.54 | 6.58 | 6.445 | 503455 |
| 1729291200 | 6.59 | 0.13 | 2.01 | 6.66 | 6.68 | 6.5599999 | 586897 |
| 1729204800 | 6.46 | -0.06 | -0.92 | 6.48 | 6.5199999 | 6.4109 | 584470 |
| 1729118400 | 6.5199999 | 0.15 | 2.35 | 6.47 | 6.5599999 | 6.45 | 823290 |
| 1729032000 | 6.37 | -0.45 | -6.60 | 6.47 | 6.48 | 6.37 | 1527715 |
| 1728945600 | 6.82 | -0.09 | -1.30 | 6.76 | 6.82 | 6.71 | 413992 |
| 1728686400 | 6.91 | -0.09 | -1.29 | 6.98 | 7.00895 | 6.88 | 411749 |
| 1728600000 | 7 | 0.31 | 4.63 | 6.87 | 7.02 | 6.8 | 905842 |
| 1728513600 | 6.69 | -0.28 | -4.02 | 6.73 | 6.75 | 6.6449999 | 1043929 |
| 1728427200 | 6.97 | -0.23 | -3.19 | 7.06 | 7.09 | 6.9 | 543670 |
| 1728340800 | 7.2 | -0.08 | -1.10 | 7.2 | 7.265 | 7.165 | 327786 |
| 1728081600 | 7.28 | 0.05 | 0.69 | 7.265 | 7.34 | 7.2305 | 540249 |
| 1727995200 | 7.23 | 0.27 | 3.88 | 7.1 | 7.27 | 7.045 | 725147 |
| 1727908800 | 6.96 | 0.17 | 2.50 | 6.97 | 7.042 | 6.91 | 759692 |
| 1727822400 | 6.79 | 0.03 | 0.44 | 6.71 | 6.89 | 6.68 | 739951 |
| 1727735520 | 6.76 | -0.01 | -0.15 | 6.82 | 6.83 | 6.69 | 471293 |
| 1727476800 | 6.77 | 0.05 | 0.74 | 6.73 | 6.87 | 6.69 | 1171045 |
| 1727390400 | 6.72 | -0.34 | -4.82 | 6.68 | 6.8 | 6.635 | 1972751 |
| 1727304000 | 7.06 | -0.18 | -2.49 | 7.25 | 7.25 | 7.05 | 471381 |
| 1727217600 | 7.24 | 0.17 | 2.40 | 7.25 | 7.325 | 7.165 | 835423 |
| 1727131200 | 7.07 | 0.22 | 3.21 | 7.08 | 7.1801 | 7.03 | 538612 |
| 1726872000 | 6.85 | -0.34 | -4.73 | 6.91 | 6.925 | 6.79 | 729668 |
| 1726785600 | 7.19 | 0.13 | 1.84 | 7.2 | 7.285 | 7.16 | 413846 |
| 1726699200 | 7.06 | -0.1 | -1.40 | 7.135 | 7.225 | 6.98 | 464060 |
| 1726612800 | 7.16 | 0.04 | 0.56 | 7.14 | 7.2 | 7.1 | 393045 |
| 1726526400 | 7.12 | 0.21 | 3.04 | 7.04 | 7.13 | 6.99 | 486521 |
| 1726267200 | 6.91 | 0.24 | 3.60 | 7 | 7.045 | 6.865 | 750788 |
| 1726180800 | 6.67 | 0.04 | 0.60 | 6.62 | 6.755 | 6.6 | 810761 |
| 1726094400 | 6.63 | -0.17 | -2.50 | 6.72 | 6.72 | 6.55 | 984224 |
| 1726008000 | 6.8 | -0.2 | -2.86 | 6.92 | 6.94 | 6.715 | 1176407 |
| 1725921600 | 7 | -0.17 | -2.37 | 7.14 | 7.1499 | 6.92 | 984072 |
| 1725662400 | 7.17 | -0.11 | -1.51 | 7.34 | 7.34 | 7.095 | 437298 |
| 1725576000 | 7.28 | 0.24 | 3.41 | 7.36 | 7.4 | 7.185 | 620592 |
| 1725489600 | 7.04 | 0 | 0.00 | 7.15 | 7.29 | 7.0001 | 897306 |
| 1725403200 | 7.04 | -0.57 | -7.49 | 7.31 | 7.315 | 6.99 | 850752 |
| 1725057600 | 7.61 | -0.46 | -5.70 | 7.84 | 7.84 | 7.45 | 1026528 |
| 1724971200 | 8.07 | 0.12 | 1.51 | 8.07 | 8.1199999 | 8.035 | 231067 |
| 1724884800 | 7.95 | -0.17 | -2.09 | 7.97 | 8.08 | 7.9112 | 301735 |
| 1724798400 | 8.1199999 | -0.19 | -2.29 | 8.26 | 8.31 | 8.1149 | 389307 |
| 1724712000 | 8.31 | -0.07 | -0.84 | 8.31 | 8.4 | 8.28 | 360843 |
| 1724452800 | 8.38 | 0.42 | 5.28 | 8.01 | 8.38 | 8.01 | 1018945 |
| 1724366400 | 7.96 | 0.31 | 4.05 | 7.97 | 8.08 | 7.93 | 1236880 |
| 1724280000 | 7.65 | 0.42 | 5.81 | 7.52 | 7.69 | 7.41 | 1146787 |
| 1724193600 | 7.23 | -0.33 | -4.37 | 7.32 | 7.365 | 7.1168 | 779758 |
| 1724107200 | 7.56 | -0.05 | -0.66 | 7.67 | 7.75 | 7.555 | 264343 |
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
