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 | 0.15 | 2.81425891182 | 5.33 | 5.5 | 5.3157 | 161694 | 5.40550704 | CS |
| 4 | 0.32 | 6.2015503876 | 5.16 | 5.5 | 5.13 | 152872 | 5.2722692 | CS |
| 12 | -0.1 | -1.79211469534 | 5.58 | 5.63 | 5.08 | 155250 | 5.28370057 | CS |
| 26 | -0.13 | -2.31729055258 | 5.61 | 5.94 | 5.08 | 141467 | 5.47024145 | CS |
| 52 | 0.34 | 6.61478599222 | 5.14 | 5.94 | 5.04 | 127922 | 5.40981604 | CS |
| 156 | -1.74 | -24.0997229917 | 7.22 | 7.55 | 4.33 | 157716 | 5.31060254 | CS |
| 260 | -3.69 | -40.239912759 | 9.17 | 9.39 | 4.33 | 174154 | 6.4058148 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 5.48 | 0 | 0.00 | 5.4757 | 5.5298999 | 5.43 | 124113 |
| 1738280400 | 5.48 | 0.07 | 1.29 | 5.41 | 5.5 | 5.3949999 | 139584 |
| 1738194000 | 5.41 | 0.01 | 0.19 | 5.39 | 5.43 | 5.378 | 108368 |
| 1738107600 | 5.4 | -0.01 | -0.18 | 5.42 | 5.44 | 5.36 | 159039 |
| 1738021200 | 5.41 | 0.06 | 1.12 | 5.4 | 5.42 | 5.36 | 204598 |
| 1737762000 | 5.35 | 0.08 | 1.52 | 5.33 | 5.4 | 5.3157 | 196882 |
| 1737675600 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1737589200 | 5.2699999 | 0.04 | 0.76 | 5.23 | 5.29 | 5.23 | 106639 |
| 1737502800 | 5.23 | 0.01 | 0.19 | 5.18 | 5.25 | 5.18 | 164119 |
| 1737157200 | 5.22 | -0.03 | -0.57 | 5.24 | 5.2699999 | 5.22 | 118307 |
| 1737070800 | 5.25 | -0.01 | -0.19 | 5.25 | 5.29 | 5.2302 | 156466 |
| 1736984400 | 5.26 | 0.08 | 1.54 | 5.25 | 5.2699999 | 5.22 | 121398 |
| 1736898000 | 5.18 | 0.03 | 0.58 | 5.13 | 5.21 | 5.13 | 189331 |
| 1736811600 | 5.15 | -0.05 | -0.96 | 5.18 | 5.2 | 5.13 | 172072 |
| 1736552400 | 5.2 | 0 | 0.00 | 5.2 | 5.24 | 5.16 | 96905 |
| 1736379600 | 5.2 | 0.02 | 0.39 | 5.2 | 5.22 | 5.16 | 193472 |
| 1736293200 | 5.18 | -0.05 | -0.96 | 5.24 | 5.2699999 | 5.18 | 137772 |
| 1736206800 | 5.23 | 0.03 | 0.58 | 5.22 | 5.29 | 5.21 | 231762 |
| 1735947600 | 5.2 | 0.05 | 0.97 | 5.16 | 5.22 | 5.16 | 102115 |
| 1735861200 | 5.15 | 0.02 | 0.39 | 5.17 | 5.2 | 5.14 | 115609 |
| 1735688400 | 5.13 | 0.04 | 0.79 | 5.14 | 5.18 | 5.12 | 327356 |
| 1735602000 | 5.09 | -0.04 | -0.78 | 5.13 | 5.14 | 5.08 | 210936 |
| 1735342800 | 5.13 | -0.03 | -0.58 | 5.18 | 5.25 | 5.12 | 135621 |
| 1735256400 | 5.16 | 0.02 | 0.39 | 5.16 | 5.23 | 5.15 | 161255 |
| 1735077840 | 5.14 | -0.03 | -0.58 | 5.15 | 5.22 | 5.13 | 129771 |
| 1734997200 | 5.17 | -0.04 | -0.77 | 5.21 | 5.22 | 5.16 | 237092 |
| 1734738000 | 5.21 | 0.08 | 1.56 | 5.14 | 5.24 | 5.14 | 142806 |
| 1734651600 | 5.13 | -0.02 | -0.39 | 5.19 | 5.24 | 5.1 | 262814 |
| 1734565200 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2699999 | 5.13 | 255498 |
| 1734478800 | 5.2 | -0.05 | -0.95 | 5.2 | 5.23 | 5.2 | 194716 |
| 1734392400 | 5.25 | -0.07 | -1.32 | 5.3099999 | 5.35 | 5.21 | 216580 |
| 1734133200 | 5.32 | -0.02 | -0.37 | 5.36 | 5.38 | 5.3099999 | 142432 |
| 1734046800 | 5.34 | -0.09 | -1.66 | 5.41 | 5.45 | 5.34 | 201445 |
| 1733960400 | 5.43 | 0.04 | 0.74 | 5.43 | 5.44 | 5.39 | 104340 |
| 1733874000 | 5.39 | 0.01 | 0.19 | 5.38 | 5.41 | 5.37 | 104119 |
| 1733787600 | 5.38 | -0.01 | -0.19 | 5.41 | 5.44 | 5.38 | 68422 |
| 1733528400 | 5.39 | 0 | 0.00 | 5.41 | 5.41 | 5.36 | 96802 |
| 1733442000 | 5.39 | 0.01 | 0.19 | 5.38 | 5.4 | 5.37 | 106013 |
| 1733355600 | 5.38 | 0 | 0.01 | 5.36 | 5.42 | 5.36 | 122534 |
| 1733269200 | 5.3792 | 0.01 | 0.17 | 5.37 | 5.4 | 5.34 | 132352 |
| 1733182800 | 5.37 | 0 | 0.09 | 5.39 | 5.39 | 5.3324999 | 214375 |
| 1732917840 | 5.365 | -0.01 | -0.09 | 5.37 | 5.3971 | 5.35 | 126394 |
| 1732750800 | 5.37 | 0.03 | 0.56 | 5.32 | 5.37 | 5.3099999 | 193304 |
| 1732664400 | 5.34 | -0.05 | -0.93 | 5.39 | 5.41 | 5.3179999 | 164207 |
| 1732578000 | 5.39 | 0.07 | 1.32 | 5.35 | 5.42 | 5.35 | 154963 |
| 1732318800 | 5.32 | 0.01 | 0.19 | 5.33 | 5.3601 | 5.3099999 | 144571 |
| 1732232400 | 5.3099999 | -0.05 | -0.93 | 5.38 | 5.38 | 5.3 | 151143 |
| 1732146000 | 5.36 | -0.01 | -0.19 | 5.36 | 5.3796 | 5.33 | 102170 |
| 1732059600 | 5.37 | 0.02 | 0.37 | 5.36 | 5.37 | 5.34 | 71275 |
| 1731973200 | 5.35 | 0.01 | 0.19 | 5.3 | 5.35 | 5.3 | 105357 |
| 1731714000 | 5.34 | -0.01 | -0.19 | 5.35 | 5.39 | 5.32 | 132338 |
| 1731627600 | 5.35 | 0.02 | 0.38 | 5.32 | 5.37 | 5.32 | 98526 |
| 1731541200 | 5.33 | -0.09 | -1.66 | 5.41 | 5.45 | 5.33 | 208555 |
| 1731454800 | 5.42 | -0.13 | -2.34 | 5.55 | 5.55 | 5.4001 | 153020 |
| 1731368400 | 5.55 | -0.07 | -1.25 | 5.55 | 5.61 | 5.48 | 133816 |
| 1731109200 | 5.62 | 0.04 | 0.72 | 5.58 | 5.63 | 5.578 | 162120 |
| 1731022800 | 5.58 | 0.13 | 2.39 | 5.45 | 5.58 | 5.44 | 163694 |
| 1730936400 | 5.45 | -0.02 | -0.37 | 5.45 | 5.45 | 5.32 | 144701 |
| 1730850000 | 5.47 | 0.09 | 1.67 | 5.39 | 5.47 | 5.38 | 128829 |
| 1730763600 | 5.38 | -0.06 | -1.10 | 5.45 | 5.4696 | 5.38 | 152914 |
| 1730500800 | 5.44 | -0.02 | -0.37 | 5.48 | 5.4977 | 5.4 | 152690 |
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
