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 | -0.474 | -8.80386329866 | 5.384 | 5.384 | 4.811 | 14223 | 5.18093712 | DE |
| 4 | 0.409 | 9.08686958454 | 4.501 | 5.85 | 4.07 | 23930 | 5.07380989 | DE |
| 12 | 0.993 | 25.3510339546 | 3.917 | 5.85 | 3.901 | 22312 | 4.76017128 | DE |
| 26 | 1.516 | 44.6670595168 | 3.394 | 5.85 | 3.1 | 18212 | 4.30236462 | DE |
| 52 | 2.462 | 100.571895425 | 2.448 | 5.85 | 1.937 | 18798 | 3.48291989 | DE |
| 156 | 2.5820001 | 110.910661981 | 2.3279999 | 5.85 | 1.921 | 17041 | 3.40173739 | DE |
| 260 | 2.5820001 | 110.910661981 | 2.3279999 | 5.85 | 1.921 | 17041 | 3.40173739 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 4.968 | -0.12 | -2.40 | 5.178 | 5.2539999 | 4.968 | 19245 |
| 1730409960 | 5.09 | -0.18 | -3.49 | 5.184 | 5.184 | 4.981 | 7610 |
| 1730323560 | 5.274 | -0.1 | -1.79 | 5.376 | 5.376 | 5.1639999 | 21091 |
| 1730237160 | 5.37 | 0.17 | 3.23 | 5.304 | 5.37 | 5.22 | 13924 |
| 1730150760 | 5.202 | -0.21 | -3.92 | 5.384 | 5.384 | 5.192 | 9244 |
| 1729888020 | 5.414 | -0.07 | -1.24 | 5.55 | 5.55 | 5.352 | 7779 |
| 1729801560 | 5.482 | 0.12 | 2.31 | 5.478 | 5.632 | 5.422 | 8017 |
| 1729715160 | 5.3579999 | -0.31 | -5.54 | 5.658 | 5.718 | 5.3579999 | 26870 |
| 1729628760 | 5.672 | -0.01 | -0.21 | 5.682 | 5.85 | 5.624 | 20767 |
| 1729542360 | 5.684 | 0.15 | 2.78 | 5.444 | 5.792 | 5.444 | 41094 |
| 1729283160 | 5.53 | 0.78 | 16.49 | 4.708 | 5.548 | 4.708 | 145202 |
| 1729196760 | 4.747 | 0.1 | 2.17 | 4.6529999 | 4.776 | 4.6529999 | 12970 |
| 1729110360 | 4.646 | 0.16 | 3.57 | 4.508 | 4.71 | 4.508 | 9118 |
| 1729023960 | 4.486 | 0.2 | 4.57 | 4.425 | 4.486 | 4.345 | 8203 |
| 1728937620 | 4.29 | -0.15 | -3.27 | 4.4349999 | 4.441 | 4.29 | 4210 |
| 1728678360 | 4.4349999 | 0.03 | 0.80 | 4.5359999 | 4.603 | 4.4349999 | 6996 |
| 1728591960 | 4.4 | 0.25 | 5.97 | 4.141 | 4.4429999 | 4.141 | 7792 |
| 1728505560 | 4.152 | -0.01 | -0.31 | 4.247 | 4.2539999 | 4.07 | 12942 |
| 1728419160 | 4.165 | 0 | 0.05 | 4.188 | 4.282 | 4.165 | 5255 |
| 1728332760 | 4.163 | -0.44 | -9.50 | 4.501 | 4.5149999 | 4.134 | 90276 |
| 1728073560 | 4.5999999 | -0.04 | -0.86 | 4.718 | 4.718 | 4.58 | 36322 |
| 1727987220 | 4.6399999 | -0.14 | -2.83 | 4.8419999 | 4.8419999 | 4.639 | 2293 |
| 1727900820 | 4.775 | 0 | 0.02 | 4.8579999 | 4.862 | 4.7649999 | 6466 |
| 1727814420 | 4.774 | 0.11 | 2.38 | 4.779 | 4.8739999 | 4.704 | 1439 |
| 1727728020 | 4.663 | -0.04 | -0.79 | 4.79 | 4.793 | 4.663 | 3207 |
| 1727468760 | 4.7 | -0.25 | -5.11 | 4.864 | 4.928 | 4.654 | 26277 |
| 1727382360 | 4.953 | -0.03 | -0.50 | 4.95 | 5 | 4.9 | 4631 |
| 1727295960 | 4.978 | 0.1 | 1.99 | 4.881 | 4.978 | 4.8789999 | 12532 |
| 1727209560 | 4.881 | -0.03 | -0.59 | 4.949 | 4.979 | 4.86 | 3439 |
| 1727123160 | 4.91 | -0.03 | -0.63 | 4.978 | 5 | 4.867 | 19760 |
| 1726864020 | 4.941 | 0.21 | 4.37 | 4.847 | 4.941 | 4.766 | 25791 |
| 1726777560 | 4.734 | 0.01 | 0.13 | 4.777 | 4.932 | 4.727 | 25037 |
| 1726691220 | 4.728 | -0.1 | -2.01 | 4.8179999 | 4.849 | 4.728 | 14490 |
| 1726604760 | 4.825 | -0.06 | -1.23 | 4.864 | 4.95 | 4.8 | 11201 |
| 1726518420 | 4.885 | -0.02 | -0.41 | 4.8339999 | 4.95 | 4.832 | 15232 |
| 1726259160 | 4.905 | 0.11 | 2.19 | 4.83 | 4.939 | 4.766 | 26922 |
| 1726172760 | 4.8 | 0.38 | 8.47 | 4.446 | 4.8 | 4.446 | 13881 |
| 1726086360 | 4.425 | 0.1 | 2.34 | 4.4 | 4.477 | 4.3579999 | 5049 |
| 1725999960 | 4.324 | -0.03 | -0.64 | 4.341 | 4.341 | 4.324 | 833 |
| 1725913620 | 4.352 | -0.03 | -0.78 | 4.303 | 4.423 | 4.303 | 8960 |
| 1725654360 | 4.386 | -0.11 | -2.51 | 4.502 | 4.502 | 4.3499999 | 22069 |
| 1725567960 | 4.4989999 | 0.18 | 4.22 | 4.412 | 4.508 | 4.346 | 2797 |
| 1725481560 | 4.317 | -0.08 | -1.86 | 4.341 | 4.426 | 4.25 | 19148 |
| 1725395160 | 4.399 | 0.01 | 0.18 | 4.4349999 | 4.465 | 4.2489999 | 23744 |
| 1725308760 | 4.391 | -0.11 | -2.47 | 4.489 | 4.489 | 4.391 | 8273 |
| 1725049560 | 4.502 | -0.04 | -0.92 | 4.55 | 4.559 | 4.485 | 18879 |
| 1724963160 | 4.5439999 | 0.11 | 2.53 | 4.5069999 | 4.571 | 4.441 | 27701 |
| 1724876760 | 4.432 | -0.1 | -2.27 | 4.4 | 4.559 | 4.4 | 27776 |
| 1724790420 | 4.535 | -0.05 | -0.98 | 4.5519999 | 4.6289999 | 4.5309999 | 5842 |
| 1724704020 | 4.58 | -0.04 | -0.91 | 4.611 | 4.724 | 4.578 | 5501 |
| 1724444820 | 4.622 | -0.04 | -0.77 | 4.7169999 | 4.748 | 4.622 | 28857 |
| 1724358420 | 4.658 | -0.08 | -1.71 | 4.739 | 4.739 | 4.579 | 28263 |
| 1724271960 | 4.739 | 0.06 | 1.26 | 4.696 | 4.74 | 4.593 | 9390 |
| 1724185560 | 4.68 | 0.06 | 1.41 | 4.601 | 4.699 | 4.5999999 | 33568 |
| 1724099220 | 4.615 | -0.01 | -0.17 | 4.575 | 4.694 | 4.474 | 79570 |
| 1723840020 | 4.623 | 0.13 | 2.96 | 4.431 | 4.658 | 4.431 | 57282 |
| 1723753620 | 4.49 | 0.08 | 1.84 | 4.449 | 4.5 | 4.375 | 23799 |
| 1723667160 | 4.409 | 0 | 0.07 | 4.42 | 4.44 | 4.321 | 11716 |
| 1723580760 | 4.4059999 | 0.07 | 1.54 | 4.328 | 4.49 | 4.19 | 78566 |
| 1723494360 | 4.339 | 0.44 | 11.23 | 3.917 | 4.378 | 3.901 | 83613 |
| 1723235220 | 3.901 | 0.66 | 20.36 | 3.599 | 3.901 | 3.599 | 17480 |
| 1723148820 | 3.241 | -0.06 | -1.79 | 3.241 | 3.281 | 3.241 | 1101 |
| 1723062360 | 3.3 | -0.09 | -2.57 | 3.49 | 3.514 | 3.2799999 | 7430 |
| 1722975960 | 3.387 | 0.04 | 1.04 | 3.354 | 3.41 | 3.334 | 8777 |
| 1722889620 | 3.352 | -0.21 | -5.95 | 3.521 | 3.548 | 3.1 | 83765 |
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
