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 | 2.7496382055 | 6.91 | 7.19 | 6.73 | 1925659 | 6.98250273 | CS |
| 4 | 1.9 | 36.5384615385 | 5.2 | 7.19 | 5.12 | 1730633 | 6.38742221 | CS |
| 12 | 2.68 | 60.6334841629 | 4.42 | 7.19 | 4.26 | 1160181 | 5.62108172 | CS |
| 26 | 2.91 | 69.4510739857 | 4.19 | 7.19 | 4.02 | 906499 | 5.19792461 | CS |
| 52 | 3.22 | 82.9896907216 | 3.88 | 7.19 | 3.41 | 892609 | 4.54374454 | CS |
| 156 | 2.29 | 47.6091476091 | 4.81 | 7.19 | 2.56 | 886190 | 4.30525613 | CS |
| 260 | 5.06 | 248.039215686 | 2.04 | 9.84 | 1.2 | 911186 | 5.1615149 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 7.1 | 0.08 | 1.14 | 6.95 | 7.16 | 6.92 | 881260 |
| 1734648000 | 7.02 | 0.02 | 0.29 | 6.92 | 7.18 | 6.87 | 1850466 |
| 1734561600 | 7 | -0.09 | -1.27 | 7.05 | 7.19 | 6.9 | 1991705 |
| 1734475200 | 7.09 | 0.1 | 1.43 | 7 | 7.17 | 6.85 | 2137436 |
| 1734388800 | 6.99 | 0.2 | 2.95 | 6.8 | 7.05 | 6.77 | 1841887 |
| 1734129600 | 6.79 | -0.09 | -1.31 | 6.91 | 7.02 | 6.73 | 1806803 |
| 1734043200 | 6.88 | 0.19 | 2.84 | 6.7 | 6.93 | 6.61 | 1675362 |
| 1733956800 | 6.69 | -0.08 | -1.18 | 6.8 | 6.82 | 6.6 | 956192 |
| 1733870400 | 6.77 | 0.32 | 4.96 | 6.44 | 6.81 | 6.42 | 1841777 |
| 1733784000 | 6.45 | -0.07 | -1.07 | 6.55 | 6.63 | 6.4 | 1201910 |
| 1733524800 | 6.5199999 | 0.22 | 3.49 | 6.39 | 6.68 | 6.33 | 1803437 |
| 1733438400 | 6.3 | -0.07 | -1.10 | 6.36 | 6.5 | 6.3 | 1147449 |
| 1733352000 | 6.37 | -0.14 | -2.15 | 6.5 | 6.5 | 6.22 | 2344602 |
| 1733265600 | 6.51 | 0.47 | 7.78 | 6.05 | 6.5599999 | 6.01 | 3584515 |
| 1733179200 | 6.04 | 0.18 | 3.07 | 5.88 | 6.07 | 5.83 | 2351521 |
| 1732920000 | 5.86 | 0.31 | 5.59 | 5.58 | 5.86 | 5.55 | 2296554 |
| 1732833600 | 5.55 | 0.11 | 2.02 | 5.42 | 5.57 | 5.41 | 875914 |
| 1732747200 | 5.44 | 0.14 | 2.64 | 5.35 | 5.45 | 5.33 | 1343226 |
| 1732660800 | 5.3 | 0.1 | 1.92 | 5.2 | 5.38 | 5.13 | 1250867 |
| 1732574400 | 5.2 | 0.03 | 0.58 | 5.19 | 5.29 | 5.15 | 1557949 |
| 1732315200 | 5.17 | 0 | 0.00 | 5.2 | 5.2 | 5.12 | 753094 |
| 1732228800 | 5.17 | 0.03 | 0.58 | 5.19 | 5.29 | 5.17 | 882521 |
| 1732142400 | 5.14 | 0.11 | 2.19 | 5.0199999 | 5.16 | 5.01 | 885298 |
| 1732056000 | 5.03 | 0.11 | 2.24 | 4.88 | 5.04 | 4.85 | 909833 |
| 1731969600 | 4.92 | 0.06 | 1.23 | 4.86 | 4.96 | 4.83 | 613995 |
| 1731710400 | 4.86 | -0.16 | -3.19 | 5 | 5.04 | 4.85 | 821030 |
| 1731624000 | 5.0199999 | -0.16 | -3.09 | 5.18 | 5.18 | 5 | 847543 |
| 1731537600 | 5.18 | 0.06 | 1.17 | 5.11 | 5.23 | 5.07 | 874252 |
| 1731451200 | 5.12 | 0.15 | 3.02 | 4.97 | 5.21 | 4.97 | 1459717 |
| 1731364800 | 4.97 | -0.37 | -6.93 | 5.33 | 5.34 | 4.93 | 1857648 |
| 1731105600 | 5.34 | 0.41 | 8.32 | 4.94 | 5.38 | 4.94 | 4124867 |
| 1731019200 | 4.93 | 0.41 | 9.07 | 4.5599999 | 5.03 | 4.5599999 | 4777951 |
| 1730932800 | 4.5199999 | 0.12 | 2.73 | 4.5 | 4.5599999 | 4.4 | 757760 |
| 1730846400 | 4.4 | 0 | 0.00 | 4.41 | 4.48 | 4.39 | 1090446 |
| 1730760000 | 4.4 | 0.01 | 0.23 | 4.4 | 4.47 | 4.4 | 599180 |
| 1730497200 | 4.39 | -0.04 | -0.90 | 4.45 | 4.47 | 4.39 | 376341 |
| 1730410800 | 4.43 | 0.01 | 0.23 | 4.39 | 4.44 | 4.35 | 520746 |
| 1730324400 | 4.42 | 0.05 | 1.14 | 4.35 | 4.47 | 4.33 | 401461 |
| 1730238000 | 4.37 | 0 | 0.00 | 4.36 | 4.4 | 4.3 | 398883 |
| 1730151600 | 4.37 | -0.19 | -4.17 | 4.53 | 4.53 | 4.36 | 956179 |
| 1729892400 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.58 | 4.53 | 319714 |
| 1729806000 | 4.5599999 | -0.03 | -0.65 | 4.68 | 4.68 | 4.55 | 239842 |
| 1729719600 | 4.59 | -0.05 | -1.08 | 4.62 | 4.72 | 4.5199999 | 640926 |
| 1729633200 | 4.64 | -0.04 | -0.85 | 4.65 | 4.66 | 4.61 | 244691 |
| 1729546800 | 4.68 | -0.05 | -1.06 | 4.73 | 4.73 | 4.64 | 491567 |
| 1729287600 | 4.73 | 0.07 | 1.50 | 4.67 | 4.73 | 4.63 | 850563 |
| 1729201200 | 4.66 | 0.15 | 3.33 | 4.5199999 | 4.67 | 4.5199999 | 682929 |
| 1729114800 | 4.51 | 0.11 | 2.50 | 4.4 | 4.54 | 4.4 | 711655 |
| 1729028400 | 4.4 | -0.13 | -2.87 | 4.5199999 | 4.5199999 | 4.38 | 772602 |
| 1728682800 | 4.53 | 0.08 | 1.80 | 4.44 | 4.58 | 4.44 | 686503 |
| 1728596400 | 4.45 | 0.02 | 0.45 | 4.41 | 4.46 | 4.4 | 582040 |
| 1728510000 | 4.43 | 0.02 | 0.45 | 4.39 | 4.43 | 4.32 | 1150028 |
| 1728423600 | 4.41 | 0.12 | 2.80 | 4.3 | 4.41 | 4.28 | 535713 |
| 1728337200 | 4.29 | -0.05 | -1.15 | 4.32 | 4.33 | 4.26 | 359161 |
| 1728078000 | 4.34 | 0.04 | 0.93 | 4.35 | 4.38 | 4.3 | 610945 |
| 1727991600 | 4.3 | -0.06 | -1.38 | 4.33 | 4.37 | 4.3 | 306062 |
| 1727905200 | 4.36 | -0.04 | -0.91 | 4.38 | 4.4 | 4.34 | 239956 |
| 1727818800 | 4.4 | -0.03 | -0.68 | 4.43 | 4.43 | 4.32 | 454487 |
| 1727732400 | 4.43 | 0 | 0.00 | 4.42 | 4.48 | 4.39 | 339886 |
| 1727473200 | 4.43 | 0.03 | 0.68 | 4.42 | 4.48 | 4.39 | 452953 |
| 1727386800 | 4.4 | 0.08 | 1.85 | 4.38 | 4.45 | 4.37 | 456559 |
| 1727300400 | 4.32 | -0.06 | -1.37 | 4.4 | 4.43 | 4.32 | 446837 |
| 1727214000 | 4.38 | 0.1 | 2.34 | 4.29 | 4.41 | 4.29 | 529598 |
| 1727127600 | 4.28 | -0.01 | -0.23 | 4.33 | 4.34 | 4.26 | 1871503 |
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
