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 | -0.04 | -0.813008130081 | 4.92 | 5.5 | 4.58 | 3133 | 5.06837153 | DE |
| 4 | -0.1 | -2.00803212851 | 4.98 | 6 | 4.58 | 2202 | 5.21217569 | DE |
| 12 | -3.12 | -39 | 8 | 8.15 | 4.58 | 1978 | 6.02143815 | DE |
| 26 | -3.8199999 | -43.9080453323 | 8.6999999 | 10.9 | 4.58 | 1678 | 6.91391122 | DE |
| 52 | -6.32 | -56.4285714286 | 11.2 | 11.6 | 4.58 | 1342 | 8.15324381 | DE |
| 156 | -12.72 | -72.2727272727 | 17.6 | 20 | 4.58 | 1380 | 11.5198448 | DE |
| 260 | -27.67 | -85.0076804916 | 32.55 | 33.6 | 4.58 | 1717 | 17.01307746 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 5.15 | 0 | 0.00 | 5.2 | 5.25 | 4.5999999 | 4090 |
| 1734730020 | 5.15 | 0.27 | 5.53 | 4.58 | 5.5 | 4.58 | 5329 |
| 1734643620 | 4.88 | -0.17 | -3.37 | 5 | 5 | 4.8 | 4208 |
| 1734557220 | 5.05 | 0.05 | 1.00 | 5.2 | 5.2 | 5.05 | 765 |
| 1734470820 | 5 | -0.2 | -3.85 | 5.05 | 5.0999999 | 5 | 1671 |
| 1734384420 | 5.2 | 0 | 0.00 | 4.92 | 5.2 | 4.92 | 3692 |
| 1734125220 | 5.2 | 0.28 | 5.69 | 5.15 | 5.2 | 5.05 | 1449 |
| 1734038820 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 500 |
| 1733952420 | 4.92 | -0.08 | -1.60 | 5 | 5.15 | 4.92 | 2600 |
| 1733866020 | 5 | 0 | 0.00 | 4.98 | 5 | 4.96 | 488 |
| 1733779620 | 5 | 0 | 0.00 | 5.2 | 5.2 | 4.96 | 924 |
| 1733520420 | 5 | 0.02 | 0.40 | 5.3499999 | 5.3499999 | 5 | 485 |
| 1733434020 | 4.98 | -0.12 | -2.35 | 4.96 | 5.2 | 4.96 | 2263 |
| 1733347620 | 5.0999999 | -0.5 | -8.93 | 5.0999999 | 5.15 | 4.92 | 2403 |
| 1733261220 | 5.6 | -0.2 | -3.45 | 5.25 | 5.6 | 5.05 | 4204 |
| 1733174820 | 5.8 | -0.2 | -3.33 | 5.95 | 5.95 | 5.25 | 1192 |
| 1732915620 | 6 | 0.55 | 10.09 | 5.45 | 6 | 5.45 | 1816 |
| 1732829220 | 5.45 | 0.25 | 4.81 | 5.3 | 5.45 | 5.3 | 1555 |
| 1732742820 | 5.2 | -0.15 | -2.80 | 5.3 | 5.45 | 5.2 | 4389 |
| 1732656420 | 5.3499999 | 0.1 | 1.90 | 5.5 | 5.5 | 5.25 | 1400 |
| 1732570020 | 5.25 | -0.05 | -0.94 | 4.98 | 5.45 | 4.98 | 2708 |
| 1732310820 | 5.3 | -0.35 | -6.19 | 5.15 | 5.3 | 5.0999999 | 2936 |
| 1732224420 | 5.65 | 0.1 | 1.80 | 5.3 | 5.65 | 4.9 | 7445 |
| 1732138020 | 5.55 | -0.15 | -2.63 | 5.55 | 5.55 | 5.55 | 150 |
| 1732051620 | 5.7 | -0.55 | -8.80 | 5.9 | 6.05 | 5.7 | 2835 |
| 1731965220 | 6.25 | 0.3 | 5.04 | 6 | 6.25 | 6 | 181 |
| 1731705960 | 5.95 | -0.05 | -0.83 | 6.15 | 6.2 | 5.7 | 1427 |
| 1731619560 | 6 | -0.2 | -3.23 | 6.45 | 6.45 | 5.55 | 6519 |
| 1731533160 | 6.2 | 0.05 | 0.81 | 6.5 | 6.5 | 6.15 | 759 |
| 1731446820 | 6.15 | 0.1 | 1.65 | 6.25 | 6.7 | 6.15 | 819 |
| 1731360420 | 6.05 | -0.2 | -3.20 | 6.45 | 6.5 | 6.05 | 883 |
| 1731101220 | 6.25 | -0.3 | -4.58 | 6.5 | 6.5 | 6.2 | 3469 |
| 1731014760 | 6.55 | -0.3 | -4.38 | 6.4 | 6.6 | 6.4 | 498 |
| 1730928360 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1730841960 | 6.85 | 0.25 | 3.79 | 6.55 | 6.85 | 6.55 | 1840 |
| 1730755560 | 6.6 | -0.05 | -0.75 | 6.55 | 6.6 | 6.55 | 65 |
| 1730496360 | 6.65 | -0.1 | -1.48 | 6.95 | 6.95 | 6.65 | 1056 |
| 1730409960 | 6.75 | -0.1 | -1.46 | 6.9 | 6.9 | 6.75 | 1619 |
| 1730323560 | 6.85 | 0.05 | 0.74 | 6.85 | 6.85 | 6.85 | 150 |
| 1730237160 | 6.8 | 0.2 | 3.03 | 6.75 | 6.85 | 6.75 | 769 |
| 1730150760 | 6.6 | -0.25 | -3.65 | 6.85 | 6.85 | 6.6 | 357 |
| 1729888020 | 6.85 | 0.3 | 4.58 | 6.9 | 6.9 | 6.55 | 1517 |
| 1729801560 | 6.55 | -0.35 | -5.07 | 6.8 | 6.95 | 6.55 | 489 |
| 1729715160 | 6.9 | 0.35 | 5.34 | 6.9 | 6.9 | 6.9 | 18 |
| 1729628760 | 6.55 | -0.1 | -1.50 | 6.55 | 6.55 | 6.55 | 150 |
| 1729542360 | 6.65 | -0.3 | -4.32 | 6.95 | 6.95 | 6.65 | 929 |
| 1729283160 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 135 |
| 1729196760 | 6.95 | 0 | 0.00 | 6.8 | 6.95 | 6.8 | 735 |
| 1729110360 | 6.95 | 0.1 | 1.46 | 6.95 | 6.95 | 6.95 | 488 |
| 1729023960 | 6.85 | 0.05 | 0.74 | 7 | 7 | 6.85 | 268 |
| 1728937620 | 6.8 | -0.1 | -1.45 | 7.2 | 7.2 | 6.75 | 4098 |
| 1728678360 | 6.9 | -0.55 | -7.38 | 7 | 7.4 | 6.9 | 940 |
| 1728591960 | 7.45 | 0 | 0.00 | 7.2 | 8.15 | 7.15 | 760 |
| 1728505560 | 7.45 | 0.2 | 2.76 | 7.05 | 7.45 | 7 | 3497 |
| 1728419160 | 7.25 | -0.25 | -3.33 | 7.45 | 7.45 | 7 | 351 |
| 1728332760 | 7.5 | -0.05 | -0.66 | 7.35 | 7.5 | 7.05 | 208 |
| 1728073560 | 7.55 | 0.2 | 2.72 | 7 | 7.55 | 7 | 205 |
| 1727987220 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1727900820 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1727814420 | 7.35 | 0.3 | 4.26 | 7.2 | 7.35 | 6.85 | 1703 |
| 1727728020 | 7.05 | -1.05 | -12.96 | 8 | 8 | 6.5 | 18433 |
| 1727468760 | 8.1 | -0.15 | -1.82 | 8.25 | 8.3 | 8 | 4612 |
| 1727382360 | 8.25 | -1.15 | -12.23 | 8.6999999 | 8.6999999 | 8.25 | 1919 |
| 1727247600 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
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
