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 | -0.18 | -3.16901408451 | 5.68 | 5.68 | 5.27 | 607380 | 5.40131531 | CS |
| 4 | -0.2 | -3.50877192982 | 5.7 | 5.89 | 5.27 | 309786 | 5.57201399 | CS |
| 12 | -0.24 | -4.18118466899 | 5.74 | 6.47 | 5.27 | 297804 | 5.84952862 | CS |
| 26 | 0.02 | 0.36496350365 | 5.48 | 6.47 | 5.27 | 209960 | 5.77930485 | CS |
| 52 | -0.11 | -1.96078431373 | 5.61 | 6.47 | 5.12 | 211766 | 5.62940189 | CS |
| 156 | -0.45 | -7.56302521008 | 5.95 | 6.59 | 4.96 | 162777 | 5.80053752 | CS |
| 260 | 0.2 | 3.77358490566 | 5.3 | 6.59 | 3.85 | 176332 | 5.55787716 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.5 | 0.05 | 0.92 | 5.48 | 5.51 | 5.45 | 621351 |
| 1739486400 | 5.45 | 0.1 | 1.87 | 5.42 | 5.48 | 5.41 | 505143 |
| 1739400000 | 5.35 | 0.04 | 0.75 | 5.32 | 5.38 | 5.32 | 345415 |
| 1739313600 | 5.3099999 | -0.05 | -0.93 | 5.36 | 5.37 | 5.2699999 | 733822 |
| 1739227200 | 5.36 | -0.21 | -3.77 | 5.57 | 5.57 | 5.34 | 880362 |
| 1738968000 | 5.57 | -0.1 | -1.76 | 5.68 | 5.68 | 5.55 | 572156 |
| 1738881600 | 5.67 | -0.06 | -1.05 | 5.88 | 5.88 | 5.63 | 346867 |
| 1738795200 | 5.73 | -0.01 | -0.17 | 5.72 | 5.7699999 | 5.72 | 357987 |
| 1738708800 | 5.74 | 0.1 | 1.77 | 5.66 | 5.7699999 | 5.65 | 199466 |
| 1738622400 | 5.64 | -0.11 | -1.91 | 5.7 | 5.7 | 5.53 | 381489 |
| 1738363200 | 5.75 | -0.12 | -2.04 | 5.86 | 5.87 | 5.74 | 204420 |
| 1738276800 | 5.87 | 0.09 | 1.56 | 5.8 | 5.89 | 5.8 | 209650 |
| 1738190400 | 5.78 | -0.07 | -1.20 | 5.83 | 5.85 | 5.75 | 215518 |
| 1738104000 | 5.85 | 0.02 | 0.34 | 5.87 | 5.88 | 5.83 | 138775 |
| 1738017600 | 5.83 | 0.06 | 1.04 | 5.7699999 | 5.84 | 5.7699999 | 221596 |
| 1737758400 | 5.7699999 | 0.05 | 0.87 | 5.72 | 5.79 | 5.72 | 165175 |
| 1737672000 | 5.72 | 0.02 | 0.35 | 5.7 | 5.76 | 5.7 | 129623 |
| 1737585600 | 5.7 | -0.02 | -0.35 | 5.71 | 5.72 | 5.66 | 189824 |
| 1737499200 | 5.72 | 0.03 | 0.53 | 5.69 | 5.72 | 5.67 | 151031 |
| 1737412800 | 5.69 | -0.01 | -0.18 | 5.7 | 5.72 | 5.67 | 121468 |
| 1737153600 | 5.7 | 0.03 | 0.53 | 5.7 | 5.75 | 5.69 | 125927 |
| 1737067200 | 5.67 | -0.03 | -0.53 | 5.71 | 5.71 | 5.66 | 224863 |
| 1736980800 | 5.7 | -0.01 | -0.18 | 5.75 | 5.78 | 5.68 | 181137 |
| 1736894400 | 5.71 | 0.02 | 0.35 | 5.68 | 5.73 | 5.68 | 217876 |
| 1736808000 | 5.69 | -0.12 | -2.07 | 5.79 | 5.79 | 5.69 | 248879 |
| 1736548800 | 5.8099999 | -0.04 | -0.68 | 5.85 | 5.87 | 5.7699999 | 229558 |
| 1736462400 | 5.85 | -0.01 | -0.17 | 5.82 | 5.87 | 5.8099999 | 176658 |
| 1736376000 | 5.86 | -0.01 | -0.17 | 5.9 | 5.9 | 5.82 | 232045 |
| 1736289600 | 5.87 | -0.06 | -1.01 | 5.95 | 5.96 | 5.86 | 354212 |
| 1736203200 | 5.93 | -0.1 | -1.66 | 6.0599999 | 6.0599999 | 5.93 | 174416 |
| 1735944000 | 6.03 | 0.11 | 1.86 | 5.94 | 6.0599999 | 5.91 | 318460 |
| 1735857600 | 5.92 | 0.05 | 0.85 | 5.91 | 5.96 | 5.89 | 190220 |
| 1735684800 | 5.87 | 0 | 0.00 | 5.89 | 5.91 | 5.86 | 116476 |
| 1735598400 | 5.87 | -0.07 | -1.18 | 5.91 | 5.92 | 5.85 | 333224 |
| 1735339200 | 5.94 | -0.08 | -1.33 | 5.96 | 5.97 | 5.9 | 194868 |
| 1735069200 | 6.0199999 | 0 | 0.00 | 6.01 | 6.07 | 6.01 | 106696 |
| 1734993600 | 6.0199999 | 0.02 | 0.33 | 5.96 | 6.04 | 5.93 | 148632 |
| 1734734400 | 6 | 0.03 | 0.50 | 5.97 | 6 | 5.94 | 181912 |
| 1734648000 | 5.97 | -0.02 | -0.33 | 6 | 6.0199999 | 5.92 | 240484 |
| 1734561600 | 5.99 | -0.08 | -1.32 | 6.04 | 6.1 | 5.99 | 165450 |
| 1734475200 | 6.07 | 0.03 | 0.50 | 6.0199999 | 6.07 | 5.98 | 289060 |
| 1734388800 | 6.04 | -0.06 | -0.98 | 6.08 | 6.11 | 6.0199999 | 159712 |
| 1734129600 | 6.1 | 0.07 | 1.16 | 6.0599999 | 6.14 | 6.05 | 244156 |
| 1734043200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.1 | 6 | 200236 |
| 1733956800 | 6.11 | 0.02 | 0.33 | 6.1 | 6.11 | 6.03 | 291878 |
| 1733870400 | 6.09 | -0.04 | -0.65 | 6.13 | 6.17 | 6.07 | 288278 |
| 1733784000 | 6.13 | -0.13 | -2.08 | 6.25 | 6.29 | 6.11 | 251056 |
| 1733524800 | 6.26 | -0.12 | -1.88 | 6.38 | 6.43 | 6.25 | 207825 |
| 1733438400 | 6.38 | 0.15 | 2.41 | 6.25 | 6.47 | 6.25 | 619971 |
| 1733352000 | 6.23 | -0.06 | -0.95 | 6.28 | 6.32 | 6.23 | 264701 |
| 1733265600 | 6.29 | 0.05 | 0.80 | 6.22 | 6.35 | 6.22 | 433380 |
| 1733179200 | 6.24 | 0.14 | 2.30 | 6.1 | 6.2699999 | 6.03 | 602142 |
| 1732920000 | 6.1 | 0.11 | 1.84 | 5.97 | 6.14 | 5.91 | 899540 |
| 1732833600 | 5.99 | 0.32 | 5.64 | 5.75 | 5.99 | 5.75 | 1113894 |
| 1732747200 | 5.67 | -0.06 | -1.05 | 5.73 | 5.74 | 5.67 | 333545 |
| 1732660800 | 5.73 | -0.06 | -1.04 | 5.8 | 5.8 | 5.71 | 195736 |
| 1732574400 | 5.79 | 0.03 | 0.52 | 5.7699999 | 5.83 | 5.7699999 | 198265 |
| 1732315200 | 5.76 | 0.04 | 0.70 | 5.74 | 5.76 | 5.73 | 149673 |
| 1732228800 | 5.72 | -0.02 | -0.35 | 5.72 | 5.74 | 5.71 | 146351 |
| 1732142400 | 5.74 | 0.05 | 0.88 | 5.72 | 5.74 | 5.7 | 97116 |
| 1732056000 | 5.69 | 0.03 | 0.53 | 5.65 | 5.74 | 5.63 | 149643 |
| 1731969600 | 5.66 | 0 | 0.00 | 5.66 | 5.7 | 5.66 | 100262 |
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
