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 | 0.19 | 3.76984126984 | 5.04 | 5.25 | 5.02 | 253054 | 5.03995297 | CS |
| 4 | 1.74 | 49.8567335244 | 3.49 | 5.25 | 3.39 | 500003 | 4.965605 | CS |
| 12 | 0.93 | 21.6279069767 | 4.3 | 5.25 | 3.39 | 216821 | 4.75830388 | CS |
| 26 | 1.2 | 29.776674938 | 4.03 | 5.25 | 3.39 | 139229 | 4.56942124 | CS |
| 52 | 1.13 | 27.5609756098 | 4.1 | 5.25 | 3.37 | 123273 | 4.33666409 | CS |
| 156 | 3.38 | 182.702702703 | 1.85 | 6.85 | 1.37 | 168987 | 4.29759109 | CS |
| 260 | 4.27 | 444.791666667 | 0.96 | 6.85 | 0.275 | 133316 | 3.53106262 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 5.23 | 0.21 | 4.18 | 5.03 | 5.25 | 5.0199999 | 413151 |
| 1732228800 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.0599999 | 5.0199999 | 165672 |
| 1732142400 | 5.04 | 0 | 0.00 | 5.04 | 5.0599999 | 5.0199999 | 302197 |
| 1732056000 | 5.04 | 0 | 0.00 | 5.03 | 5.08 | 5.03 | 207865 |
| 1731969600 | 5.04 | -0.01 | -0.20 | 5.03 | 5.08 | 5.0199999 | 264140 |
| 1731710400 | 5.05 | 0.01 | 0.20 | 5.04 | 5.0599999 | 5.0199999 | 325394 |
| 1731624000 | 5.04 | 0.01 | 0.20 | 5.03 | 5.0599999 | 5.03 | 484358 |
| 1731537600 | 5.03 | -0.04 | -0.79 | 5.04 | 5.07 | 5.0199999 | 165301 |
| 1731451200 | 5.07 | 0.03 | 0.60 | 5.04 | 5.07 | 5.04 | 321181 |
| 1731364800 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.08 | 5.03 | 126978 |
| 1731105600 | 5.08 | 0.01 | 0.20 | 5.04 | 5.08 | 5.04 | 362867 |
| 1731019200 | 5.07 | 0.03 | 0.60 | 5.0199999 | 5.08 | 5.0199999 | 494934 |
| 1730932800 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.08 | 5 | 879903 |
| 1730846400 | 5.08 | 0.08 | 1.60 | 4.98 | 5.14 | 4.98 | 1917953 |
| 1730760000 | 5 | 1.44 | 40.45 | 4.95 | 5 | 4.94 | 3519558 |
| 1730497200 | 3.56 | 0.13 | 3.79 | 3.49 | 3.56 | 3.46 | 84182 |
| 1730410800 | 3.43 | -0.07 | -2.00 | 3.45 | 3.5 | 3.39 | 102237 |
| 1730324400 | 3.5 | 0.05 | 1.45 | 3.44 | 3.51 | 3.44 | 118543 |
| 1730238000 | 3.45 | -0.01 | -0.29 | 3.45 | 3.51 | 3.43 | 73484 |
| 1730151600 | 3.46 | -0.06 | -1.70 | 3.48 | 3.49 | 3.42 | 32389 |
| 1729892400 | 3.52 | 0.02 | 0.57 | 3.49 | 3.59 | 3.48 | 50931 |
| 1729806000 | 3.5 | 0 | 0.00 | 3.53 | 3.53 | 3.46 | 60965 |
| 1729719600 | 3.5 | -0.13 | -3.58 | 3.63 | 3.64 | 3.45 | 66132 |
| 1729633200 | 3.63 | 0 | 0.00 | 3.64 | 3.65 | 3.6 | 17470 |
| 1729546800 | 3.63 | 0 | 0.00 | 3.65 | 3.68 | 3.58 | 15767 |
| 1729287600 | 3.63 | -0.04 | -1.09 | 3.63 | 3.71 | 3.56 | 92127 |
| 1729201200 | 3.67 | -0.04 | -1.08 | 3.73 | 3.73 | 3.62 | 56567 |
| 1729114800 | 3.71 | 0.03 | 0.82 | 3.71 | 3.73 | 3.65 | 89414 |
| 1729028400 | 3.68 | -0.17 | -4.42 | 3.73 | 3.77 | 3.65 | 127333 |
| 1728682800 | 3.85 | 0.05 | 1.32 | 3.72 | 3.87 | 3.72 | 14238 |
| 1728596400 | 3.8 | 0.1 | 2.70 | 3.68 | 3.83 | 3.68 | 17370 |
| 1728510000 | 3.7 | -0.07 | -1.86 | 3.77 | 3.77 | 3.69 | 60308 |
| 1728423600 | 3.77 | -0.17 | -4.31 | 3.93 | 3.93 | 3.75 | 23477 |
| 1728337200 | 3.94 | 0.01 | 0.25 | 3.95 | 3.97 | 3.86 | 71064 |
| 1728078000 | 3.93 | -0.03 | -0.76 | 3.95 | 3.97 | 3.88 | 80430 |
| 1727991600 | 3.96 | 0.07 | 1.80 | 3.9 | 3.99 | 3.84 | 18637 |
| 1727905200 | 3.89 | -0.02 | -0.51 | 3.87 | 3.95 | 3.8 | 56200 |
| 1727818800 | 3.91 | 0.08 | 2.09 | 3.76 | 3.97 | 3.76 | 65504 |
| 1727732400 | 3.83 | 0.08 | 2.13 | 3.73 | 3.87 | 3.73 | 75795 |
| 1727473200 | 3.75 | 0.03 | 0.81 | 3.74 | 3.78 | 3.68 | 157090 |
| 1727386800 | 3.72 | -0.15 | -3.88 | 3.84 | 3.84 | 3.66 | 109281 |
| 1727300400 | 3.87 | -0.04 | -1.02 | 3.85 | 3.89 | 3.78 | 39587 |
| 1727214000 | 3.91 | 0.1 | 2.62 | 3.87 | 3.93 | 3.85 | 92758 |
| 1727127600 | 3.81 | -0.05 | -1.30 | 3.81 | 3.91 | 3.76 | 48201 |
| 1726868400 | 3.86 | -0.03 | -0.77 | 3.92 | 3.92 | 3.79 | 25983 |
| 1726782000 | 3.89 | 0.08 | 2.10 | 3.82 | 3.94 | 3.78 | 58789 |
| 1726695600 | 3.81 | 0.01 | 0.26 | 3.84 | 3.85 | 3.77 | 41172 |
| 1726609200 | 3.8 | 0.05 | 1.33 | 3.76 | 3.82 | 3.75 | 40439 |
| 1726522800 | 3.75 | 0.17 | 4.75 | 3.57 | 3.75 | 3.57 | 22311 |
| 1726263600 | 3.58 | 0.03 | 0.85 | 3.56 | 3.63 | 3.55 | 61086 |
| 1726177200 | 3.55 | 0.03 | 0.85 | 3.575 | 3.62 | 3.51 | 35540 |
| 1726090800 | 3.52 | -0.1 | -2.76 | 3.57 | 3.61 | 3.51 | 39028 |
| 1726004400 | 3.62 | -0.13 | -3.47 | 3.72 | 3.72 | 3.6 | 80124 |
| 1725918000 | 3.75 | 0.02 | 0.54 | 3.71 | 3.82 | 3.71 | 74307 |
| 1725658800 | 3.73 | -0.18 | -4.60 | 3.86 | 3.91 | 3.72 | 55616 |
| 1725572400 | 3.91 | -0.09 | -2.25 | 4.04 | 4.04 | 3.9 | 58014 |
| 1725486000 | 4 | 0 | 0.00 | 4.01 | 4.09 | 4 | 67520 |
| 1725399600 | 4 | -0.28 | -6.54 | 4.21 | 4.22 | 4 | 108174 |
| 1725054000 | 4.28 | -0.03 | -0.70 | 4.3 | 4.3099999 | 4.25 | 58506 |
| 1724967600 | 4.3099999 | 0.07 | 1.65 | 4.17 | 4.43 | 4.14 | 101828 |
| 1724881200 | 4.24 | 0.02 | 0.47 | 4.2 | 4.24 | 4.1 | 29909 |
| 1724794800 | 4.22 | 0.03 | 0.72 | 4.17 | 4.22 | 4.14 | 31655 |
| 1724708400 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1724449200 | 4.19 | 0.14 | 3.46 | 4.12 | 4.19 | 4.1 | 24970 |
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
