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 | -0.78 | -13 | 6 | 6.05 | 5.21 | 25041 | 5.73565397 | CS |
| 4 | 0.13 | 2.55402750491 | 5.09 | 6.49 | 5 | 48067 | 5.62116595 | CS |
| 12 | 0.73 | 16.2583518931 | 4.49 | 6.49 | 4.13 | 32130 | 5.12099802 | CS |
| 26 | 1.34 | 34.5360824742 | 3.88 | 6.49 | 3.07 | 30241 | 4.65407721 | CS |
| 52 | 0.64 | 13.9737991266 | 4.58 | 6.49 | 3.07 | 28321 | 4.25127047 | CS |
| 156 | 3.6 | 222.222222222 | 1.62 | 9.1 | 0.8 | 29318 | 4.40639285 | CS |
| 260 | -2.53 | -32.6451612903 | 7.75 | 9.1 | 0.8 | 25439 | 4.30181029 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 5.55 | -0.1 | -1.77 | 5.63 | 5.69 | 5.5 | 10698 |
| 1742420400 | 5.65 | -0.13 | -2.25 | 5.78 | 5.8 | 5.65 | 46010 |
| 1742334000 | 5.78 | -0.07 | -1.20 | 5.78 | 6.05 | 5.78 | 40602 |
| 1742247600 | 5.85 | -0.12 | -2.01 | 5.84 | 5.99 | 5.8 | 20086 |
| 1741988400 | 5.97 | -0.05 | -0.83 | 6 | 6.03 | 5.95 | 7808 |
| 1741902000 | 6.0199999 | 0.03 | 0.50 | 6.0599999 | 6.1 | 5.94 | 30922 |
| 1741815600 | 5.99 | 0.45 | 8.12 | 5.87 | 6.0199999 | 5.85 | 27039 |
| 1741729200 | 5.54 | -0.35 | -5.94 | 5.73 | 6.15 | 5.54 | 151380 |
| 1741642800 | 5.89 | -0.12 | -2.00 | 5.99 | 6.21 | 5.82 | 37833 |
| 1741387200 | 6.01 | 0.26 | 4.52 | 5.8099999 | 6.03 | 5.71 | 33905 |
| 1741300800 | 5.75 | 0.3 | 5.50 | 5.5 | 5.75 | 5.45 | 28785 |
| 1741214400 | 5.45 | 0.25 | 4.81 | 5.01 | 5.45 | 5.01 | 12209 |
| 1741128000 | 5.2 | -0.33 | -5.97 | 5.5 | 5.5 | 5.15 | 26010 |
| 1741041600 | 5.53 | -0.17 | -2.98 | 5.96 | 5.96 | 5.53 | 16550 |
| 1740782400 | 5.7 | -0.05 | -0.87 | 5.84 | 5.84 | 5.6 | 17000 |
| 1740696000 | 5.75 | -0.26 | -4.33 | 6.18 | 6.18 | 5.45 | 63638 |
| 1740609600 | 6.01 | 0.11 | 1.86 | 6.49 | 6.49 | 5.95 | 36322 |
| 1740523200 | 5.9 | 0.57 | 10.69 | 5.58 | 5.99 | 5.55 | 94458 |
| 1740436800 | 5.33 | 0.05 | 0.95 | 5.43 | 5.5199999 | 5.25 | 37356 |
| 1740177600 | 5.28 | 0.22 | 4.35 | 5.09 | 5.29 | 5 | 222725 |
| 1740091200 | 5.0599999 | 0.37 | 7.89 | 4.65 | 5.15 | 4.65 | 147566 |
| 1740004800 | 4.69 | -0.01 | -0.21 | 4.7 | 4.8 | 4.63 | 22376 |
| 1739918400 | 4.7 | 0.17 | 3.75 | 4.7 | 4.8 | 4.65 | 31400 |
| 1739572800 | 4.53 | -0.05 | -1.09 | 4.49 | 4.74 | 4.49 | 41490 |
| 1739486400 | 4.58 | 0.06 | 1.33 | 4.57 | 4.65 | 4.44 | 165511 |
| 1739400000 | 4.5199999 | 0.02 | 0.44 | 4.48 | 4.6 | 4.48 | 10380 |
| 1739313600 | 4.5 | -0.03 | -0.66 | 4.5 | 4.6 | 4.49 | 44010 |
| 1739227200 | 4.53 | -0.07 | -1.52 | 4.57 | 4.63 | 4.47 | 63150 |
| 1738968000 | 4.6 | 0.11 | 2.45 | 4.48 | 4.61 | 4.48 | 21047 |
| 1738881600 | 4.49 | 0.1 | 2.28 | 4.4 | 4.49 | 4.37 | 6500 |
| 1738795200 | 4.39 | -0.05 | -1.13 | 4.35 | 4.4 | 4.33 | 6499 |
| 1738708800 | 4.44 | 0.05 | 1.14 | 4.44 | 4.44 | 4.39 | 28700 |
| 1738622400 | 4.39 | -0.06 | -1.35 | 4.35 | 4.4 | 4.26 | 21335 |
| 1738363200 | 4.45 | 0.09 | 2.06 | 4.4 | 4.45 | 4.35 | 14600 |
| 1738276800 | 4.36 | 0.11 | 2.59 | 4.3 | 4.36 | 4.13 | 34500 |
| 1738190400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1100 |
| 1738104000 | 4.25 | -0.08 | -1.85 | 4.35 | 4.35 | 4.2 | 14700 |
| 1738017600 | 4.33 | -0.02 | -0.46 | 4.4 | 4.4 | 4.25 | 16274 |
| 1737758400 | 4.35 | 0.04 | 0.93 | 4.39 | 4.39 | 4.23 | 12422 |
| 1737672000 | 4.3099999 | -0.14 | -3.15 | 4.38 | 4.53 | 4.26 | 29540 |
| 1737585600 | 4.45 | -0.14 | -3.05 | 4.55 | 4.55 | 4.38 | 8100 |
| 1737499200 | 4.59 | -0.05 | -1.08 | 4.64 | 4.64 | 4.46 | 17800 |
| 1737412800 | 4.64 | 0.01 | 0.22 | 4.63 | 4.64 | 4.62 | 1200 |
| 1737153600 | 4.63 | 0.25 | 5.71 | 4.38 | 4.7 | 4.38 | 33100 |
| 1737067200 | 4.38 | -0.05 | -1.13 | 4.41 | 4.48 | 4.38 | 9100 |
| 1736980800 | 4.43 | 0.09 | 2.07 | 4.3 | 4.43 | 4.23 | 11700 |
| 1736894400 | 4.34 | 0.04 | 0.93 | 4.39 | 4.39 | 4.28 | 4200 |
| 1736808000 | 4.3 | -0.02 | -0.46 | 4.39 | 4.39 | 4.2699999 | 1600 |
| 1736548800 | 4.32 | -0.01 | -0.23 | 4.33 | 4.35 | 4.28 | 1100 |
| 1736462400 | 4.33 | 0.02 | 0.46 | 4.24 | 4.33 | 4.24 | 608 |
| 1736376000 | 4.3099999 | 0.07 | 1.65 | 4.25 | 4.3099999 | 4.22 | 15300 |
| 1736289600 | 4.24 | 0 | 0.00 | 4.24 | 4.28 | 4.24 | 5600 |
| 1736203200 | 4.24 | -0.15 | -3.42 | 4.38 | 4.4 | 4.24 | 8705 |
| 1735944000 | 4.39 | -0.07 | -1.57 | 4.4 | 4.5199999 | 4.39 | 22300 |
| 1735857600 | 4.46 | -0.05 | -1.11 | 4.51 | 4.53 | 4.4 | 6200 |
| 1735684800 | 4.51 | 0.11 | 2.50 | 4.49 | 4.59 | 4.48 | 10074 |
| 1735598400 | 4.4 | -0.09 | -2.00 | 4.41 | 4.49 | 4.4 | 10326 |
| 1735339200 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.42 | 2100 |
| 1735069200 | 4.49 | 0.09 | 2.05 | 4.45 | 4.49 | 4.4 | 1400 |
| 1734993600 | 4.4 | 0.07 | 1.62 | 4.39 | 4.46 | 4.35 | 7500 |
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
