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 | -0.17 | -3.15985130112 | 5.38 | 5.75 | 5 | 747826 | 5.34287757 | CS |
| 4 | -0.53 | -9.23344947735 | 5.74 | 6.24 | 5 | 678128 | 5.64098376 | CS |
| 12 | -0.93 | -15.1465798046 | 6.14 | 6.34 | 4.84 | 595285 | 5.48151626 | CS |
| 26 | 1.41 | 37.1052631579 | 3.8 | 7.87 | 3.77 | 714440 | 5.8258561 | CS |
| 52 | 2.85 | 120.762711864 | 2.36 | 7.87 | 2.26 | 783455 | 5.07479231 | CS |
| 156 | -0.72 | -12.1416526138 | 5.93 | 7.87 | 1.94 | 504273 | 4.66204971 | CS |
| 260 | 2.89 | 124.568965517 | 2.32 | 9.32 | 1.3 | 545150 | 5.00138162 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 5.23 | 0 | 0.00 | 5.23 | 5.23 | 5.23 | 0 |
| 1741041600 | 5.23 | -0.08 | -1.51 | 5.5 | 5.58 | 5.22 | 454309 |
| 1740782400 | 5.3099999 | 0.07 | 1.34 | 5.1 | 5.32 | 5.0599999 | 1400134 |
| 1740696000 | 5.24 | -0.39 | -6.93 | 5.5599999 | 5.62 | 5.24 | 489720 |
| 1740609600 | 5.63 | 0.37 | 7.03 | 5.29 | 5.75 | 5.29 | 711640 |
| 1740523200 | 5.26 | -0.2 | -3.66 | 5.38 | 5.39 | 5.09 | 683325 |
| 1740436800 | 5.46 | 0.01 | 0.18 | 5.51 | 5.5199999 | 5.28 | 446266 |
| 1740177600 | 5.45 | -0.46 | -7.78 | 5.86 | 5.86 | 5.44 | 822580 |
| 1740091200 | 5.91 | 0.28 | 4.97 | 5.65 | 5.98 | 5.65 | 623845 |
| 1740004800 | 5.63 | -0.18 | -3.10 | 5.71 | 5.76 | 5.57 | 550667 |
| 1739918400 | 5.8099999 | 0.07 | 1.22 | 5.82 | 5.9 | 5.74 | 392156 |
| 1739572800 | 5.74 | -0.23 | -3.85 | 6.2 | 6.24 | 5.7 | 831328 |
| 1739486400 | 5.97 | 0.06 | 1.02 | 5.93 | 6.01 | 5.8 | 310248 |
| 1739400000 | 5.91 | 0.28 | 4.97 | 5.64 | 5.99 | 5.64 | 493809 |
| 1739313600 | 5.63 | -0.21 | -3.60 | 5.76 | 5.82 | 5.62 | 547046 |
| 1739227200 | 5.84 | 0.2 | 3.55 | 5.82 | 5.98 | 5.69 | 723392 |
| 1738968000 | 5.64 | -0.21 | -3.59 | 5.88 | 6.0199999 | 5.61 | 766066 |
| 1738881600 | 5.85 | -0.12 | -2.01 | 5.92 | 5.93 | 5.7699999 | 311046 |
| 1738795200 | 5.97 | 0.13 | 2.23 | 5.9 | 6.09 | 5.86 | 1091786 |
| 1738708800 | 5.84 | 0.1 | 1.74 | 5.74 | 5.86 | 5.63 | 1235070 |
| 1738622400 | 5.74 | 0.01 | 0.17 | 5.85 | 5.93 | 5.68 | 557244 |
| 1738363200 | 5.73 | -0.13 | -2.22 | 5.88 | 5.93 | 5.68 | 452712 |
| 1738276800 | 5.86 | 0.48 | 8.92 | 5.57 | 5.96 | 5.57 | 804316 |
| 1738190400 | 5.38 | 0.2 | 3.86 | 5.23 | 5.41 | 5.21 | 539297 |
| 1738104000 | 5.18 | 0.22 | 4.44 | 4.98 | 5.26 | 4.91 | 439302 |
| 1738017600 | 4.96 | -0.31 | -5.88 | 5.09 | 5.12 | 4.88 | 738907 |
| 1737758400 | 5.2699999 | 0.11 | 2.13 | 5.32 | 5.54 | 5.22 | 497924 |
| 1737672000 | 5.16 | 0.01 | 0.19 | 5.0599999 | 5.19 | 5.05 | 277643 |
| 1737585600 | 5.15 | -0.04 | -0.77 | 5.2 | 5.26 | 5.04 | 378580 |
| 1737499200 | 5.19 | -0.01 | -0.19 | 5.17 | 5.3099999 | 5.11 | 489150 |
| 1737412800 | 5.2 | 0.1 | 1.96 | 5.08 | 5.21 | 5.0199999 | 193659 |
| 1737153600 | 5.1 | 0.06 | 1.19 | 4.95 | 5.19 | 4.87 | 528064 |
| 1737067200 | 5.04 | -0.06 | -1.18 | 5.18 | 5.28 | 5.0199999 | 502598 |
| 1736980800 | 5.1 | -0.03 | -0.58 | 5.2699999 | 5.32 | 5 | 628934 |
| 1736894400 | 5.13 | 0.29 | 5.99 | 4.93 | 5.25 | 4.93 | 768932 |
| 1736808000 | 4.84 | -0.26 | -5.10 | 4.98 | 4.98 | 4.84 | 580890 |
| 1736548800 | 5.1 | -0.11 | -2.11 | 5.19 | 5.43 | 5.1 | 789596 |
| 1736462400 | 5.21 | 0.13 | 2.56 | 5.22 | 5.34 | 5.19 | 435134 |
| 1736376000 | 5.08 | -0.55 | -9.77 | 5.59 | 5.61 | 4.97 | 1347748 |
| 1736289600 | 5.63 | 0.1 | 1.81 | 5.64 | 5.87 | 5.55 | 604515 |
| 1736203200 | 5.53 | -0.07 | -1.25 | 5.6 | 5.71 | 5.46 | 498870 |
| 1735944000 | 5.6 | -0.15 | -2.61 | 5.84 | 5.85 | 5.59 | 338596 |
| 1735857600 | 5.75 | 0.48 | 9.11 | 5.4 | 5.78 | 5.4 | 661553 |
| 1735684800 | 5.2699999 | 0.16 | 3.13 | 5.08 | 5.3099999 | 5.08 | 247707 |
| 1735598400 | 5.11 | -0.22 | -4.13 | 5.24 | 5.2699999 | 5.08 | 661794 |
| 1735339200 | 5.33 | 0.03 | 0.57 | 5.28 | 5.33 | 5.16 | 410693 |
| 1735069200 | 5.3 | -0.04 | -0.75 | 5.34 | 5.35 | 5.25 | 153800 |
| 1734993600 | 5.34 | 0.02 | 0.38 | 5.34 | 5.37 | 5.28 | 275753 |
| 1734734400 | 5.32 | 0.07 | 1.33 | 5.2699999 | 5.47 | 5.24 | 600237 |
| 1734648000 | 5.25 | -0.09 | -1.69 | 5.2 | 5.37 | 5.2 | 730011 |
| 1734561600 | 5.34 | -0.4 | -6.97 | 5.72 | 5.73 | 5.33 | 659253 |
| 1734475200 | 5.74 | 0.26 | 4.74 | 5.45 | 5.78 | 5.37 | 610508 |
| 1734388800 | 5.48 | -0.09 | -1.62 | 5.5599999 | 5.57 | 5.38 | 669921 |
| 1734129600 | 5.57 | -0.24 | -4.13 | 5.76 | 5.7699999 | 5.54 | 426583 |
| 1734043200 | 5.8099999 | -0.38 | -6.14 | 6.0199999 | 6.0199999 | 5.8 | 767365 |
| 1733956800 | 6.19 | 0.16 | 2.65 | 6.07 | 6.34 | 6.0599999 | 625558 |
| 1733870400 | 6.03 | -0.04 | -0.66 | 6.14 | 6.23 | 6 | 558182 |
| 1733784000 | 6.07 | 0.28 | 4.84 | 6.11 | 6.44 | 6.0599999 | 1004961 |
| 1733524800 | 5.79 | -0.06 | -1.03 | 5.87 | 5.88 | 5.74 | 472384 |
| 1733438400 | 5.85 | -0.14 | -2.34 | 5.99 | 6.04 | 5.79 | 477749 |
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
