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 | -0.02 | -0.355871886121 | 5.62 | 5.74 | 5.55 | 26849 | 5.60532597 | CS |
| 4 | -1.21 | -17.7679882526 | 6.81 | 7.61 | 5.37 | 14513 | 5.95339803 | CS |
| 12 | 2.45 | 77.7777777778 | 3.15 | 9.02 | 2.65 | 46880 | 5.51609942 | CS |
| 26 | 0 | 0 | 5.6 | 9.02 | 2.65 | 76923 | 4.1165964 | CS |
| 52 | -4.8 | -46.1538461538 | 10.4 | 10.7 | 2.65 | 60626 | 5.32638138 | CS |
| 156 | -16.4 | -74.5454545455 | 22 | 25.3 | 2.65 | 68993 | 13.90658128 | CS |
| 260 | -16.4 | -74.5454545455 | 22 | 25.3 | 2.65 | 68993 | 13.90658128 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732660800 | 5.6 | -0.01 | -0.18 | 5.7 | 5.7 | 5.55 | 56693 |
| 1732574400 | 5.61 | 0 | 0.00 | 5.62 | 5.74 | 5.57 | 52827 |
| 1732315200 | 5.61 | 0.03 | 0.54 | 5.57 | 5.67 | 5.57 | 14980 |
| 1732228800 | 5.58 | -0.02 | -0.36 | 5.62 | 5.67 | 5.57 | 3000 |
| 1732142400 | 5.6 | -0.01 | -0.18 | 5.6 | 5.67 | 5.5599999 | 53747 |
| 1732056000 | 5.61 | 0.01 | 0.18 | 5.62 | 5.64 | 5.6 | 9692 |
| 1731969600 | 5.6 | -0.04 | -0.71 | 5.64 | 5.64 | 5.6 | 3795 |
| 1731710400 | 5.64 | 0.02 | 0.36 | 5.74 | 5.74 | 5.57 | 21438 |
| 1731624000 | 5.62 | 0.04 | 0.72 | 5.6 | 5.66 | 5.6 | 37929 |
| 1731537600 | 5.58 | -0.08 | -1.41 | 5.59 | 5.89 | 5.58 | 6104 |
| 1731451200 | 5.66 | -0.02 | -0.35 | 5.67 | 5.7 | 5.66 | 4459 |
| 1731364800 | 5.68 | 0.2 | 3.65 | 5.53 | 5.68 | 5.53 | 1107 |
| 1731105600 | 5.48 | -0.06 | -1.08 | 5.54 | 5.54 | 5.45 | 3504 |
| 1731019200 | 5.54 | -0.23 | -3.99 | 5.68 | 5.68 | 5.54 | 1733 |
| 1730932800 | 5.7699999 | -0.08 | -1.37 | 5.83 | 5.85 | 5.5599999 | 4032 |
| 1730846400 | 5.85 | -0.54 | -8.45 | 6.37 | 6.39 | 5.37 | 13470 |
| 1730760000 | 6.39 | -0.33 | -4.91 | 6.5 | 6.5199999 | 6.2699999 | 2678 |
| 1730497200 | 6.72 | -0.3 | -4.27 | 6.25 | 6.75 | 6.25 | 12335 |
| 1730410800 | 7.02 | -0.42 | -5.65 | 7.35 | 7.35 | 6.9 | 5265 |
| 1730324400 | 7.44 | -0.09 | -1.20 | 7.53 | 7.61 | 7.31 | 6500 |
| 1730238000 | 7.53 | 0.07 | 0.94 | 6.81 | 7.53 | 6.18 | 31667 |
| 1730151600 | 7.46 | -0.38 | -4.85 | 7.82 | 7.82 | 7.21 | 5448 |
| 1729892400 | 7.84 | -0.06 | -0.76 | 7.88 | 7.92 | 7.72 | 16950 |
| 1729806000 | 7.9 | 0.13 | 1.67 | 7.78 | 7.9 | 7.78 | 4103 |
| 1729719600 | 7.77 | 0 | 0.00 | 7.75 | 7.77 | 7.75 | 3500 |
| 1729633200 | 7.77 | -0.04 | -0.51 | 8.18 | 8.18 | 7.77 | 17350 |
| 1729546800 | 7.81 | -0.43 | -5.22 | 8.5 | 9.02 | 7.81 | 8956 |
| 1729287600 | 8.24 | 1.7 | 25.99 | 6.96 | 8.5 | 6.96 | 19280 |
| 1729201200 | 6.54 | -0.66 | -9.17 | 6.88 | 6.88 | 6.38 | 6685 |
| 1729114800 | 7.2 | 0 | 0.00 | 7.2 | 7.3 | 7 | 1959 |
| 1729028400 | 7.2 | 0.1 | 1.41 | 7.2 | 7.5 | 7.1 | 2627 |
| 1728682800 | 7.1 | -0.1 | -1.39 | 7.1 | 7.1 | 7.1 | 100 |
| 1728596400 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 500 |
| 1728510000 | 7.3 | 0 | 0.00 | 7.3 | 7.5 | 7.1 | 1499 |
| 1728423600 | 7.3 | 0.1 | 1.39 | 7.2 | 8.2 | 7.2 | 2379 |
| 1728337200 | 7.2 | 0.4 | 5.88 | 6.5 | 7.2 | 6.5 | 1132 |
| 1728078000 | 6.8 | -0.3 | -4.23 | 7.3 | 7.5 | 6.7 | 3969 |
| 1727991600 | 7.1 | 0.4 | 5.97 | 6.7 | 7.5 | 6.6 | 5044 |
| 1727905200 | 6.7 | -0.3 | -4.29 | 6.8 | 7.2 | 6.5 | 5320 |
| 1727818800 | 7 | -0.7 | -9.09 | 7.2 | 7.5 | 6.8 | 2710 |
| 1727732400 | 7.7 | -0.2 | -2.53 | 8 | 8.5 | 7.7 | 8948 |
| 1727473200 | 7.9 | 0.5 | 6.76 | 7.5 | 8 | 7.5 | 6489 |
| 1727386800 | 7.4 | 0.3 | 4.23 | 7.2 | 7.5 | 7.1 | 9442 |
| 1727300400 | 7.1 | 0.6 | 9.23 | 6.5 | 8.4 | 6.5 | 26658 |
| 1727214000 | 6.5 | 0.5 | 8.33 | 5.8999999 | 6.5 | 5.8999999 | 13130 |
| 1727127600 | 6 | 0.6 | 11.11 | 5.6999999 | 6.4 | 5.6999999 | 12176 |
| 1726868400 | 5.4 | 0 | 0.00 | 5.6 | 5.6 | 5.4 | 10789 |
| 1726782000 | 5.4 | 0.2 | 3.85 | 5.3 | 5.6 | 5.1 | 5175 |
| 1726695600 | 5.2 | 0.2 | 4.00 | 5.3 | 5.3 | 4.9 | 3530 |
| 1726609200 | 5 | 0.3 | 6.38 | 4.6999999 | 5.2 | 4.6999999 | 8534 |
| 1726522800 | 4.6999999 | 0.1 | 2.17 | 4.6 | 4.6999999 | 4.45 | 12298 |
| 1726263600 | 4.6 | 0 | 0.00 | 4.35 | 4.6 | 4.35 | 8337 |
| 1726177200 | 4.6 | 0.35 | 8.24 | 4.3 | 4.65 | 4.25 | 8473 |
| 1726090800 | 4.25 | 0.3 | 7.59 | 3.95 | 4.5 | 3.95 | 5375 |
| 1726004400 | 3.95 | 0.2 | 5.33 | 3.7 | 4 | 3.55 | 17442 |
| 1725918000 | 3.75 | 0.4 | 11.94 | 3.45 | 3.75 | 3.35 | 12232 |
| 1725658800 | 3.35 | 0.2 | 6.35 | 3 | 3.35 | 3 | 2025 |
| 1725572400 | 3.15 | -0.15 | -4.55 | 3.3 | 3.3 | 2.65 | 39889 |
| 1725486000 | 3.3 | -0.05 | -1.49 | 3.25 | 3.4 | 3.25 | 5860 |
| 1725399600 | 3.35 | 0.35 | 11.67 | 3.15 | 3.35 | 3.15 | 4850 |
| 1725054000 | 3 | -0.2 | -6.25 | 3.45 | 3.45 | 2.65 | 75380 |
| 1724967600 | 3.2 | 0.15 | 4.92 | 3.3 | 3.35 | 3.15 | 4950 |
| 1724881200 | 3.05 | 0 | 0.00 | 3.25 | 3.65 | 3 | 20055 |
| 1724794800 | 3.05 | -0.25 | -7.58 | 3.5 | 3.6 | 3 | 42377 |
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
