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 | -0.1 | -1.62866449511 | 6.14 | 6.36 | 5.97 | 11584 | 6.08070129 | DE |
| 4 | 0.64 | 11.8518518519 | 5.4 | 6.36 | 5.16 | 9445 | 5.93791998 | DE |
| 12 | -2.72 | -31.0502283105 | 8.76 | 9.49 | 5.15 | 8533 | 6.1528234 | DE |
| 26 | -4.82 | -44.3830570902 | 10.86 | 11.52 | 5.15 | 4948 | 6.87000531 | DE |
| 52 | -5 | -45.2898550725 | 11.04 | 12.92 | 5.15 | 4586 | 8.69732844 | DE |
| 156 | -153.76 | -96.2202753442 | 159.8 | 163.8 | 5.15 | 8636 | 30.06802998 | DE |
| 260 | -45.26 | -88.2261208577 | 51.3 | 174.4 | 5.15 | 6936 | 46.11871303 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 6.12 | 0.15 | 2.51 | 6.0599999 | 6.21 | 6.0599999 | 3754 |
| 1734730020 | 5.97 | -0.13 | -2.13 | 6.11 | 6.32 | 5.97 | 18878 |
| 1734643620 | 6.1 | -0.01 | -0.16 | 6.23 | 6.23 | 6.0599999 | 12892 |
| 1734557220 | 6.11 | -0.03 | -0.49 | 6.35 | 6.35 | 6.11 | 6742 |
| 1734470820 | 6.14 | -0.05 | -0.81 | 6.19 | 6.36 | 6.14 | 9560 |
| 1734384420 | 6.19 | -0.07 | -1.12 | 6.14 | 6.19 | 6 | 9850 |
| 1734125220 | 6.26 | 0.25 | 4.16 | 6.09 | 6.26 | 6.0599999 | 21551 |
| 1734038820 | 6.01 | 0.23 | 3.98 | 6.1 | 6.22 | 6 | 28287 |
| 1733952420 | 5.78 | -0.11 | -1.87 | 5.89 | 6.09 | 5.76 | 3903 |
| 1733866020 | 5.89 | 0.03 | 0.51 | 5.71 | 5.9 | 5.7 | 7936 |
| 1733779620 | 5.86 | 0.19 | 3.35 | 5.96 | 5.96 | 5.51 | 7588 |
| 1733520420 | 5.67 | 0.09 | 1.61 | 5.58 | 6.0599999 | 5.58 | 6278 |
| 1733434020 | 5.58 | -0.04 | -0.71 | 5.5599999 | 5.97 | 5.5599999 | 3012 |
| 1733347620 | 5.62 | -0.1 | -1.75 | 5.76 | 5.76 | 5.48 | 3512 |
| 1733261220 | 5.72 | 0.22 | 4.00 | 5.74 | 5.74 | 5.46 | 4908 |
| 1733174820 | 5.5 | -0.12 | -2.14 | 5.8 | 6.0199999 | 5.3099999 | 10328 |
| 1732915620 | 5.62 | -0.38 | -6.33 | 6 | 6.14 | 5.62 | 6632 |
| 1732829220 | 6 | 0.3 | 5.26 | 5.45 | 6.29 | 5.45 | 13075 |
| 1732742820 | 5.7 | 0.49 | 9.40 | 5.43 | 5.7 | 5.16 | 9821 |
| 1732656420 | 5.21 | -0.22 | -4.05 | 5.3099999 | 5.43 | 5.21 | 2069 |
| 1732570020 | 5.43 | 0.27 | 5.23 | 5.4 | 5.43 | 5.18 | 2075 |
| 1732310820 | 5.16 | -0.27 | -4.97 | 5.43 | 5.43 | 5.16 | 4777 |
| 1732224420 | 5.43 | 0.14 | 2.65 | 5.2699999 | 5.43 | 5.2 | 6451 |
| 1732138020 | 5.29 | -0.14 | -2.58 | 5.37 | 5.43 | 5.29 | 3364 |
| 1732051620 | 5.43 | 0.06 | 1.12 | 5.5 | 5.5 | 5.37 | 6215 |
| 1731965220 | 5.37 | -0.04 | -0.74 | 5.59 | 5.59 | 5.37 | 3998 |
| 1731705960 | 5.41 | -0.18 | -3.22 | 5.5199999 | 5.5199999 | 5.41 | 3367 |
| 1731619560 | 5.59 | -0.22 | -3.79 | 5.69 | 5.69 | 5.41 | 2021 |
| 1731533160 | 5.8099999 | -0.11 | -1.86 | 5.75 | 5.8099999 | 5.41 | 7134 |
| 1731446820 | 5.92 | -0.04 | -0.67 | 5.96 | 6.29 | 5.75 | 6914 |
| 1731360420 | 5.96 | 0.12 | 2.05 | 5.61 | 6.37 | 5.61 | 5818 |
| 1731101220 | 5.84 | -0.33 | -5.35 | 5.95 | 6.0599999 | 5.73 | 3935 |
| 1731014760 | 6.17 | 0.27 | 4.58 | 6.22 | 6.22 | 5.73 | 3354 |
| 1730928360 | 5.9 | 0.11 | 1.90 | 5.79 | 6.28 | 5.73 | 12622 |
| 1730841960 | 5.79 | 0.41 | 7.62 | 5.38 | 6.39 | 5.38 | 11378 |
| 1730755560 | 5.38 | -0.07 | -1.28 | 5.51 | 5.73 | 5.37 | 6526 |
| 1730496360 | 5.45 | 0.01 | 0.18 | 5.37 | 5.8 | 5.32 | 5514 |
| 1730409960 | 5.44 | -0.48 | -8.11 | 5.92 | 5.92 | 5.15 | 35494 |
| 1730323560 | 5.92 | 0 | 0.00 | 6.04 | 6.04 | 5.91 | 5451 |
| 1730237160 | 5.92 | -0.12 | -1.99 | 6.04 | 6.18 | 5.92 | 8196 |
| 1730150760 | 6.04 | -0.22 | -3.51 | 6.21 | 6.26 | 5.96 | 8453 |
| 1729888020 | 6.26 | 0.11 | 1.79 | 6.15 | 6.26 | 5.92 | 14031 |
| 1729801560 | 6.15 | 0.08 | 1.32 | 6.14 | 6.24 | 5.99 | 15751 |
| 1729715160 | 6.07 | -0.17 | -2.72 | 6.24 | 6.24 | 6.07 | 13215 |
| 1729628760 | 6.24 | -0.79 | -11.24 | 6.88 | 6.94 | 5.98 | 53233 |
| 1729542360 | 7.03 | -1.17 | -14.27 | 8.4 | 8.4 | 6.43 | 49853 |
| 1729283160 | 8.1999999 | -0.26 | -3.07 | 8.23 | 8.32 | 8.18 | 1850 |
| 1729196760 | 8.46 | -0.1 | -1.17 | 8.52 | 8.57 | 8.16 | 4898 |
| 1729110360 | 8.56 | -0.06 | -0.70 | 8.6199999 | 8.6199999 | 8.51 | 1326 |
| 1729023960 | 8.6199999 | -0.03 | -0.35 | 8.66 | 8.72 | 8.6199999 | 1265 |
| 1728937620 | 8.65 | 0.15 | 1.76 | 8.25 | 8.65 | 8.13 | 4077 |
| 1728678360 | 8.5 | -0.48 | -5.35 | 8.93 | 8.93 | 8.34 | 976 |
| 1728591960 | 8.98 | 0.1 | 1.13 | 8.81 | 9.22 | 8.81 | 838 |
| 1728505560 | 8.88 | -0.61 | -6.43 | 8.89 | 8.97 | 8.66 | 3552 |
| 1728419160 | 9.49 | 0.41 | 4.52 | 8.96 | 9.49 | 8.94 | 965 |
| 1728332760 | 9.08 | 0.21 | 2.37 | 9.46 | 9.46 | 9.01 | 376 |
| 1728073560 | 8.8699999 | -0.13 | -1.44 | 9.05 | 9.05 | 8.8699999 | 147 |
| 1727987220 | 9 | 0.06 | 0.67 | 9.05 | 9.05 | 9 | 260 |
| 1727900820 | 8.94 | 0.24 | 2.76 | 9.09 | 9.09 | 8.91 | 1251 |
| 1727814420 | 8.6999999 | -0.58 | -6.25 | 9.2899999 | 9.2899999 | 8.68 | 1313 |
| 1727728020 | 9.2799999 | 0.34 | 3.80 | 8.76 | 9.2799999 | 8.76 | 2951 |
| 1727468760 | 8.94 | -0.01 | -0.11 | 8.6199999 | 9 | 8.6199999 | 1473 |
| 1727382360 | 8.9499999 | 0.05 | 0.56 | 8.81 | 8.98 | 8.65 | 3672 |
| 1727295960 | 8.9 | 0.74 | 9.07 | 8.44 | 9.0299999 | 8.44 | 2639 |
| 1727209560 | 8.16 | -0.5 | -5.77 | 8.43 | 8.44 | 8.16 | 1690 |
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
