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 | -0.06 | -1.01694915254 | 5.9 | 6.12 | 5.7 | 1172565 | 5.95737228 | CS |
| 4 | -0.23 | -3.78912685338 | 6.07 | 6.12 | 5.41 | 978588 | 5.87715902 | CS |
| 12 | 0.56 | 10.6060606061 | 5.28 | 6.36 | 4.53 | 1146919 | 5.47878366 | CS |
| 26 | -0.24 | -3.94736842105 | 6.08 | 6.36 | 4.53 | 1182043 | 5.48888534 | CS |
| 52 | 0.57 | 10.8159392789 | 5.27 | 6.54 | 4.53 | 1168574 | 5.63282252 | CS |
| 156 | -0.49 | -7.74091627172 | 6.33 | 12.48 | 4.53 | 1508620 | 7.75262934 | CS |
| 260 | 4.09 | 233.714285714 | 1.75 | 12.48 | 0.58 | 1551510 | 5.96252033 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 5.84 | -0.14 | -2.34 | 5.98 | 5.98 | 5.82 | 1112066 |
| 1740091200 | 5.98 | -0.07 | -1.16 | 6 | 6.05 | 5.86 | 701454 |
| 1740004800 | 6.05 | 0.09 | 1.51 | 5.99 | 6.12 | 5.97 | 1169796 |
| 1739918400 | 5.96 | 0.17 | 2.94 | 5.7699999 | 6.04 | 5.7 | 2044684 |
| 1739572800 | 5.79 | -0.11 | -1.86 | 5.9 | 5.94 | 5.76 | 774326 |
| 1739486400 | 5.9 | 0.19 | 3.33 | 5.78 | 5.96 | 5.73 | 1352921 |
| 1739400000 | 5.71 | -0.12 | -2.06 | 5.8 | 5.82 | 5.7 | 757182 |
| 1739313600 | 5.83 | -0.01 | -0.17 | 5.8099999 | 5.9 | 5.76 | 836196 |
| 1739227200 | 5.84 | 0.1 | 1.74 | 5.82 | 5.9 | 5.78 | 585753 |
| 1738968000 | 5.74 | 0.05 | 0.88 | 5.67 | 5.83 | 5.67 | 609588 |
| 1738881600 | 5.69 | -0.08 | -1.39 | 5.8 | 5.84 | 5.68 | 609157 |
| 1738795200 | 5.7699999 | 0.05 | 0.87 | 5.7 | 5.8099999 | 5.68 | 712544 |
| 1738708800 | 5.72 | -0.05 | -0.87 | 5.72 | 5.8 | 5.64 | 1054335 |
| 1738622400 | 5.7699999 | 0.06 | 1.05 | 5.46 | 5.8 | 5.41 | 1005864 |
| 1738363200 | 5.71 | -0.24 | -4.03 | 5.93 | 5.93 | 5.7 | 952803 |
| 1738276800 | 5.95 | 0.1 | 1.71 | 5.87 | 6 | 5.85 | 741510 |
| 1738190400 | 5.85 | 0 | 0.00 | 5.8099999 | 5.88 | 5.78 | 760478 |
| 1738104000 | 5.85 | -0.07 | -1.18 | 5.98 | 5.98 | 5.84 | 865454 |
| 1738017600 | 5.92 | -0.18 | -2.95 | 6 | 6.03 | 5.86 | 1134301 |
| 1737758400 | 6.1 | 0.02 | 0.33 | 6.07 | 6.11 | 5.99 | 1924822 |
| 1737672000 | 6.08 | 0.26 | 4.47 | 5.72 | 6.36 | 5.7 | 4900934 |
| 1737585600 | 5.82 | -0.13 | -2.18 | 5.94 | 5.97 | 5.8099999 | 909658 |
| 1737499200 | 5.95 | -0.02 | -0.34 | 5.88 | 5.98 | 5.79 | 737350 |
| 1737412800 | 5.97 | 0.18 | 3.11 | 5.8099999 | 5.98 | 5.76 | 637689 |
| 1737153600 | 5.79 | 0.19 | 3.39 | 5.71 | 5.8 | 5.64 | 1185236 |
| 1737067200 | 5.6 | -0.19 | -3.28 | 5.74 | 5.74 | 5.45 | 1397725 |
| 1736980800 | 5.79 | -0.1 | -1.70 | 5.93 | 5.96 | 5.75 | 936178 |
| 1736894400 | 5.89 | 0.04 | 0.68 | 5.8 | 5.95 | 5.75 | 677459 |
| 1736808000 | 5.85 | -0.15 | -2.50 | 6.0199999 | 6.05 | 5.85 | 741202 |
| 1736548800 | 6 | 0.1 | 1.69 | 5.97 | 6.05 | 5.94 | 915847 |
| 1736462400 | 5.9 | 0.05 | 0.85 | 5.8 | 5.94 | 5.79 | 520272 |
| 1736376000 | 5.85 | 0.15 | 2.63 | 5.7 | 5.86 | 5.68 | 1464097 |
| 1736289600 | 5.7 | 0.08 | 1.42 | 5.63 | 5.73 | 5.61 | 675068 |
| 1736203200 | 5.62 | 0.08 | 1.44 | 5.62 | 5.68 | 5.59 | 738988 |
| 1735944000 | 5.54 | 0.02 | 0.36 | 5.5599999 | 5.58 | 5.47 | 1119869 |
| 1735857600 | 5.5199999 | 0.1 | 1.85 | 5.5 | 5.57 | 5.45 | 852078 |
| 1735684800 | 5.42 | 0.1 | 1.88 | 5.33 | 5.45 | 5.2699999 | 803164 |
| 1735598400 | 5.32 | 0.28 | 5.56 | 5.12 | 5.34 | 5.1 | 1321155 |
| 1735339200 | 5.04 | 0.01 | 0.20 | 5 | 5.12 | 4.97 | 890022 |
| 1735069200 | 5.03 | -0.01 | -0.20 | 5.0599999 | 5.08 | 5 | 461334 |
| 1734993600 | 5.04 | 0.33 | 7.01 | 4.71 | 5.11 | 4.71 | 3202456 |
| 1734734400 | 4.71 | 0.01 | 0.21 | 4.67 | 4.78 | 4.67 | 2739764 |
| 1734648000 | 4.7 | 0.16 | 3.52 | 4.5599999 | 4.76 | 4.54 | 1364719 |
| 1734561600 | 4.54 | -0.04 | -0.87 | 4.6 | 4.64 | 4.53 | 1380737 |
| 1734475200 | 4.58 | -0.1 | -2.14 | 4.63 | 4.64 | 4.54 | 1511552 |
| 1734388800 | 4.68 | -0.17 | -3.51 | 4.8 | 4.8099999 | 4.65 | 1215238 |
| 1734129600 | 4.85 | -0.21 | -4.15 | 5 | 5.01 | 4.82 | 1387121 |
| 1734043200 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.09 | 5 | 1788074 |
| 1733956800 | 5.1 | 0.07 | 1.39 | 5.07 | 5.13 | 5.04 | 1321988 |
| 1733870400 | 5.03 | -0.02 | -0.40 | 5.1 | 5.1 | 5 | 692333 |
| 1733784000 | 5.05 | 0.04 | 0.80 | 5.05 | 5.16 | 5.04 | 1285180 |
| 1733524800 | 5.01 | -0.02 | -0.40 | 5.05 | 5.05 | 4.89 | 835990 |
| 1733438400 | 5.03 | -0.03 | -0.59 | 5.05 | 5.09 | 5.01 | 987778 |
| 1733352000 | 5.0599999 | -0.05 | -0.98 | 5.08 | 5.09 | 4.93 | 1870904 |
| 1733265600 | 5.11 | -0.09 | -1.73 | 5.21 | 5.25 | 5.07 | 1035853 |
| 1733179200 | 5.2 | -0.09 | -1.70 | 5.29 | 5.3099999 | 5.15 | 596026 |
| 1732920000 | 5.29 | 0.04 | 0.76 | 5.28 | 5.33 | 5.2699999 | 533253 |
| 1732833600 | 5.25 | 0.04 | 0.77 | 5.17 | 5.2699999 | 5.16 | 411360 |
| 1732747200 | 5.21 | -0.04 | -0.76 | 5.24 | 5.29 | 5.17 | 1682921 |
| 1732660800 | 5.25 | -0.17 | -3.14 | 5.4 | 5.4 | 5.19 | 1791123 |
| 1732574400 | 5.42 | 0 | 0.00 | 5.46 | 5.5 | 5.38 | 1700663 |
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
