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 | -0.05 | -0.904977375566 | 5.525 | 5.555 | 5.44 | 3988 | 5.47562747 | DE |
| 4 | 0.47 | 9.39060939061 | 5.005 | 5.96 | 4.788 | 2995 | 5.53395818 | DE |
| 12 | 0.41 | 8.09476801579 | 5.065 | 5.96 | 4.788 | 2839 | 5.37162835 | DE |
| 26 | 0.45 | 8.9552238806 | 5.025 | 5.96 | 4.55 | 2436 | 5.24135429 | DE |
| 52 | -0.795 | -12.6794258373 | 6.27 | 7.745 | 4.55 | 2589 | 5.78255004 | DE |
| 156 | -3.395 | -38.2750845547 | 8.87 | 9.005 | 4.55 | 2174 | 5.99650766 | DE |
| 260 | -1.725 | -23.9583333333 | 7.2 | 9.35 | 4.55 | 2115 | 6.10267649 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 5.46 | 0 | 0.00 | 5.505 | 5.54 | 5.46 | 236 |
| 1737149220 | 5.46 | -0.01 | -0.18 | 5.46 | 5.46 | 5.46 | 185 |
| 1737062820 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1736976420 | 5.47 | -0.03 | -0.45 | 5.44 | 5.47 | 5.44 | 12186 |
| 1736890020 | 5.495 | -0.01 | -0.09 | 5.555 | 5.555 | 5.495 | 3167 |
| 1736803620 | 5.5 | -0.06 | -1.08 | 5.525 | 5.525 | 5.5 | 415 |
| 1736544420 | 5.5599999 | -0.17 | -2.97 | 5.725 | 5.825 | 5.5599999 | 2401 |
| 1736458020 | 5.73 | -0.11 | -1.88 | 5.635 | 5.73 | 5.635 | 43 |
| 1736371620 | 5.84 | 0.04 | 0.60 | 5.785 | 5.86 | 5.785 | 449 |
| 1736285220 | 5.805 | 0.07 | 1.22 | 5.745 | 5.96 | 5.745 | 2871 |
| 1736198820 | 5.735 | 0.59 | 11.47 | 5.19 | 5.8 | 5.1849999 | 14249 |
| 1735939620 | 5.1449999 | 0.06 | 1.28 | 5.095 | 5.195 | 5.095 | 3102 |
| 1735853220 | 5.08 | 0.04 | 0.89 | 5.08 | 5.08 | 5.08 | 467 |
| 1735594020 | 5.035 | 0.05 | 1.02 | 5.035 | 5.035 | 5.01 | 350 |
| 1735334820 | 4.984 | 0.11 | 2.17 | 5.08 | 5.08 | 4.966 | 132 |
| 1734989220 | 4.878 | -0.15 | -3.02 | 5.005 | 5.005 | 4.788 | 1913 |
| 1734730020 | 5.03 | -0.36 | -6.68 | 5.3499999 | 5.3499999 | 5.0199999 | 8178 |
| 1734643620 | 5.39 | -0.13 | -2.27 | 5.38 | 5.39 | 5.38 | 509 |
| 1734557220 | 5.515 | 0.07 | 1.38 | 5.515 | 5.515 | 5.515 | 1 |
| 1734470820 | 5.44 | 0.01 | 0.09 | 5.45 | 5.54 | 5.44 | 81 |
| 1734384420 | 5.4349999 | -0.03 | -0.55 | 5.4 | 5.4349999 | 5.32 | 10172 |
| 1734125220 | 5.465 | 0.04 | 0.83 | 5.465 | 5.465 | 5.465 | 4 |
| 1734038820 | 5.42 | -0.11 | -1.90 | 5.5 | 5.5 | 5.415 | 348 |
| 1733952420 | 5.525 | -0.03 | -0.54 | 5.55 | 5.58 | 5.51 | 165 |
| 1733866020 | 5.555 | -0.11 | -1.94 | 5.66 | 5.69 | 5.555 | 729 |
| 1733779620 | 5.665 | 0.12 | 2.16 | 5.545 | 5.665 | 5.545 | 8234 |
| 1733520420 | 5.545 | 0.17 | 3.07 | 5.42 | 5.57 | 5.42 | 7791 |
| 1733434020 | 5.38 | 0.36 | 7.17 | 5.23 | 5.42 | 5.23 | 6527 |
| 1733347620 | 5.0199999 | 0.09 | 1.83 | 4.998 | 5.0199999 | 4.98 | 173 |
| 1733261220 | 4.93 | -0.35 | -6.54 | 5.24 | 5.25 | 4.8499999 | 4329 |
| 1733174820 | 5.275 | 0.01 | 0.19 | 5.22 | 5.275 | 5.22 | 1300 |
| 1732915620 | 5.2649999 | 0.07 | 1.45 | 5.195 | 5.285 | 5.195 | 197 |
| 1732829220 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1732742820 | 5.19 | -0.13 | -2.35 | 5.19 | 5.19 | 5.19 | 200 |
| 1732656420 | 5.315 | 0.01 | 0.19 | 5.2249999 | 5.315 | 5.175 | 903 |
| 1732570020 | 5.305 | 0.15 | 2.81 | 5.24 | 5.305 | 5.24 | 2499 |
| 1732310820 | 5.16 | -0.05 | -0.86 | 5.165 | 5.165 | 5.155 | 255 |
| 1732224420 | 5.205 | 0 | 0.00 | 5.2 | 5.205 | 5.0999999 | 8604 |
| 1732138020 | 5.205 | -0.1 | -1.89 | 5.26 | 5.26 | 5.205 | 109 |
| 1732051620 | 5.305 | 0.09 | 1.82 | 5.235 | 5.305 | 5.235 | 1110 |
| 1731965220 | 5.21 | -0.23 | -4.23 | 5.21 | 5.21 | 5.21 | 7500 |
| 1731705960 | 5.44 | 0.03 | 0.55 | 5.45 | 5.455 | 5.44 | 1048 |
| 1731619560 | 5.41 | 0.24 | 4.64 | 5.345 | 5.41 | 5.335 | 8318 |
| 1731533220 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1731446820 | 5.17 | -0.12 | -2.27 | 5.18 | 5.205 | 5.17 | 308 |
| 1731360420 | 5.29 | 0.06 | 1.15 | 5.26 | 5.345 | 5.26 | 6205 |
| 1731101220 | 5.23 | -0.08 | -1.41 | 5.275 | 5.32 | 5.2249999 | 11137 |
| 1731014760 | 5.305 | 0.15 | 2.81 | 5.25 | 5.315 | 5.25 | 2012 |
| 1730928360 | 5.16 | 0.07 | 1.38 | 5.25 | 5.26 | 5.16 | 3410 |
| 1730841960 | 5.09 | -0.03 | -0.49 | 5.105 | 5.135 | 5.09 | 1016 |
| 1730755560 | 5.115 | 0.1 | 1.89 | 5.15 | 5.16 | 5.115 | 368 |
| 1730496360 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.0199999 | 5.0199999 | 6 |
| 1730409960 | 5.01 | -0.08 | -1.57 | 5.0999999 | 5.0999999 | 5.01 | 664 |
| 1730323560 | 5.09 | -0.11 | -2.02 | 5.165 | 5.195 | 5.09 | 124 |
| 1730237160 | 5.195 | 0.08 | 1.46 | 5.105 | 5.195 | 5.105 | 765 |
| 1730150760 | 5.12 | 0.15 | 3.02 | 5.065 | 5.12 | 5.065 | 400 |
| 1729888020 | 4.97 | -0.01 | -0.28 | 4.97 | 4.97 | 4.97 | 2 |
| 1729801560 | 4.984 | 0.11 | 2.21 | 4.884 | 4.994 | 4.884 | 114 |
| 1729715160 | 4.876 | -0.2 | -4.02 | 5.11 | 5.15 | 4.876 | 756 |
| 1729628760 | 5.08 | -0.02 | -0.29 | 5.03 | 5.125 | 5.03 | 646 |
| 1729542360 | 5.095 | 0.01 | 0.20 | 5.095 | 5.095 | 5.095 | 1 |
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
