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 | 0.2 | 3.6036036036 | 5.55 | 5.75 | 5.55 | 10 | 5.55 | DE |
| 4 | 0.7 | 13.8613861386 | 5.05 | 5.9 | 5.05 | 857 | 5.58051342 | DE |
| 12 | 0.97 | 20.2928870293 | 4.78 | 5.9 | 4.46 | 1813 | 4.87986335 | DE |
| 26 | 0.91 | 18.8016528926 | 4.84 | 5.9 | 4.04 | 1505 | 4.78053062 | DE |
| 52 | 0.81 | 16.3967611336 | 4.94 | 5.95 | 4.04 | 945 | 4.87942379 | DE |
| 156 | 0.85 | 17.3469387755 | 4.9 | 5.95 | 4.04 | 829 | 4.87430805 | DE |
| 260 | 0.85 | 17.3469387755 | 4.9 | 5.95 | 4.04 | 829 | 4.87430805 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1732915620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1732829220 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1732742820 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1732656420 | 5.55 | -0.35 | -5.93 | 5.55 | 5.55 | 5.55 | 10 |
| 1732569960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732310760 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732224360 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732137960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732051560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731965160 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731705960 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731619560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1731533160 | 5.9 | 0.3 | 5.36 | 5.9 | 5.9 | 5.9 | 90 |
| 1731446820 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731360420 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731101220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 3500 |
| 1731014760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730928360 | 5.6 | 0.55 | 10.89 | 5.55 | 5.6 | 5.55 | 485 |
| 1730841960 | 5.05 | 0.19 | 3.91 | 5.05 | 5.05 | 5.05 | 200 |
| 1730755560 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1730496360 | 4.86 | 0.32 | 7.05 | 4.86 | 4.86 | 4.86 | 2500 |
| 1730409960 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1730323560 | 4.54 | -0.02 | -0.44 | 4.5199999 | 4.54 | 4.5199999 | 2008 |
| 1730237160 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1730150760 | 4.5599999 | 0.08 | 1.79 | 4.46 | 4.5599999 | 4.46 | 732 |
| 1729887960 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1729801560 | 4.48 | -0.16 | -3.45 | 4.5 | 4.5 | 4.48 | 1269 |
| 1729715160 | 4.6399999 | -0.2 | -4.13 | 4.6399999 | 4.6399999 | 4.6399999 | 250 |
| 1729628760 | 4.84 | 0 | 0.00 | 4.84 | 4.84 | 4.84 | 0 |
| 1729542360 | 4.84 | 0.06 | 1.26 | 4.84 | 4.84 | 4.84 | 90 |
| 1729283160 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1729196760 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1729110360 | 4.78 | -0.02 | -0.42 | 4.78 | 4.78 | 4.78 | 304 |
| 1729023960 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728937560 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728678360 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1728591960 | 4.8 | 0.02 | 0.42 | 4.8 | 4.8 | 4.8 | 1000 |
| 1728505560 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1728419160 | 4.78 | 0.06 | 1.27 | 4.78 | 4.78 | 4.78 | 400 |
| 1728332820 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1728073620 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1727987220 | 4.72 | -0.18 | -3.67 | 4.72 | 4.72 | 4.72 | 1300 |
| 1727900820 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1727814420 | 4.9 | 0.08 | 1.66 | 4.9 | 4.9 | 4.9 | 10 |
| 1727728020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1727468820 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1727382420 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1727296020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1727209620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1727123220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1726864020 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1726777620 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1726691220 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1726604820 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 0 |
| 1726518420 | 4.82 | 0.04 | 0.84 | 4.74 | 4.84 | 4.74 | 18480 |
| 1726259160 | 4.78 | -0.02 | -0.42 | 4.78 | 4.78 | 4.78 | 10 |
| 1726172820 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726086420 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1726000020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725913620 | 4.8 | 0.1 | 2.13 | 4.8 | 4.8 | 4.8 | 45 |
| 1725654360 | 4.7 | -0.16 | -3.29 | 4.72 | 4.72 | 4.7 | 6000 |
| 1725567960 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1725481560 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1725395160 | 4.86 | -0.06 | -1.22 | 4.86 | 4.86 | 4.86 | 31 |
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
