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 | -3.19327731092 | 5.95 | 6 | 5.75 | 4808 | 5.82344176 | CS |
| 4 | -0.39 | -6.34146341463 | 6.15 | 6.15 | 5.7 | 4206 | 5.85363602 | CS |
| 12 | -0.12 | -2.04081632653 | 5.88 | 6.25 | 5.44 | 5517 | 5.88631971 | CS |
| 26 | -0.04 | -0.689655172414 | 5.8 | 6.5 | 4.85 | 5076 | 5.77048638 | CS |
| 52 | 0.76 | 15.2 | 5 | 7.59 | 4 | 5681 | 5.69041597 | CS |
| 156 | -6.24 | -52 | 12 | 12.5 | 4 | 2923 | 5.75298601 | CS |
| 260 | -9.74 | -62.8387096774 | 15.5 | 16 | 4 | 2579 | 5.77246704 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734561600 | 5.76 | -0.09 | -1.54 | 5.8 | 5.8 | 5.75 | 16400 |
| 1734475200 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 200 |
| 1734388800 | 5.9 | -0.08 | -1.34 | 5.99 | 6 | 5.9 | 2500 |
| 1734129600 | 5.98 | -0.02 | -0.33 | 5.89 | 5.98 | 5.89 | 1423 |
| 1734043200 | 6 | 0.25 | 4.35 | 5.95 | 6 | 5.95 | 3517 |
| 1733956800 | 5.75 | -0.1 | -1.71 | 5.87 | 5.87 | 5.75 | 1600 |
| 1733870400 | 5.85 | 0.05 | 0.86 | 6 | 6.04 | 5.75 | 42100 |
| 1733784000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1733524800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1060 |
| 1733438400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 100 |
| 1733352000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 1204 |
| 1733265600 | 5.8 | 0.1 | 1.75 | 5.8 | 5.8 | 5.8 | 700 |
| 1733179200 | 5.7 | -0.32 | -5.32 | 6.03 | 6.03 | 5.7 | 3205 |
| 1732920000 | 6.0199999 | 0.09 | 1.52 | 6.0199999 | 6.0199999 | 6.0199999 | 400 |
| 1732833600 | 5.93 | 0.03 | 0.51 | 5.9 | 5.93 | 5.9 | 1100 |
| 1732747200 | 5.9 | -0.1 | -1.67 | 5.95 | 5.95 | 5.9 | 405 |
| 1732660800 | 6 | -0.02 | -0.33 | 6.0199999 | 6.0199999 | 6 | 1200 |
| 1732574400 | 6.0199999 | -0.08 | -1.31 | 6.0199999 | 6.03 | 6.01 | 4600 |
| 1732315200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 400 |
| 1732228800 | 6.1 | -0.06 | -0.97 | 6.15 | 6.15 | 6.1 | 2000 |
| 1732142400 | 6.16 | 0.16 | 2.67 | 6.1 | 6.25 | 6.1 | 17056 |
| 1732056000 | 6 | 0.01 | 0.17 | 5.98 | 6 | 5.98 | 12500 |
| 1731969600 | 5.99 | 0.14 | 2.39 | 5.8 | 5.99 | 5.44 | 9200 |
| 1731710400 | 5.85 | -0.05 | -0.85 | 5.83 | 5.85 | 5.83 | 1578 |
| 1731624000 | 5.9 | 0.1 | 1.72 | 5.75 | 5.91 | 5.75 | 5000 |
| 1731537600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1731451200 | 5.8 | -0.1 | -1.69 | 5.8 | 5.8 | 5.8 | 200 |
| 1731364800 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 1800 |
| 1731105600 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 200 |
| 1731019200 | 5.9 | 0.15 | 2.61 | 6.04 | 6.05 | 5.9 | 1100 |
| 1730932800 | 5.75 | -0.22 | -3.69 | 5.87 | 5.88 | 5.75 | 1800 |
| 1730846400 | 5.97 | 0.12 | 2.05 | 5.97 | 5.97 | 5.97 | 1300 |
| 1730760000 | 5.85 | 0.08 | 1.39 | 5.8 | 5.85 | 5.75 | 8450 |
| 1730497200 | 5.7699999 | 0.23 | 4.15 | 5.75 | 5.8 | 5.75 | 700 |
| 1730410800 | 5.54 | -0.21 | -3.65 | 5.79 | 5.8 | 5.49 | 6600 |
| 1730324400 | 5.75 | -0.07 | -1.20 | 5.7 | 5.79 | 5.65 | 7594 |
| 1730238000 | 5.82 | 0.02 | 0.34 | 5.8 | 5.82 | 5.75 | 725 |
| 1730151600 | 5.8 | -0.2 | -3.33 | 5.9 | 5.9 | 5.7 | 5825 |
| 1729892400 | 6 | 0.3 | 5.26 | 5.75 | 6.0599999 | 5.75 | 3580 |
| 1729806000 | 5.7 | -0.05 | -0.87 | 5.75 | 5.75 | 5.65 | 1100 |
| 1729719600 | 5.75 | -0.1 | -1.71 | 5.82 | 5.82 | 5.75 | 550 |
| 1729633200 | 5.85 | 0.07 | 1.21 | 5.83 | 5.9 | 5.83 | 1700 |
| 1729546800 | 5.78 | -0.22 | -3.67 | 5.99 | 5.99 | 5.78 | 2614 |
| 1729287600 | 6 | -0.05 | -0.83 | 6 | 6 | 6 | 220 |
| 1729201200 | 6.05 | -0.1 | -1.63 | 6.1 | 6.1 | 6.05 | 13904 |
| 1729114800 | 6.15 | 0.15 | 2.50 | 6.03 | 6.2 | 6.03 | 11500 |
| 1729028400 | 6 | 0.01 | 0.17 | 6 | 6 | 5.99 | 19500 |
| 1728682800 | 5.99 | 0.19 | 3.28 | 5.85 | 6.01 | 5.85 | 4800 |
| 1728596400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 9311 |
| 1728510000 | 5.8 | 0 | 0.00 | 5.75 | 5.8 | 5.7 | 1200 |
| 1728423600 | 5.8 | -0.18 | -3.01 | 5.92 | 5.92 | 5.75 | 20205 |
| 1728337200 | 5.98 | -0.01 | -0.17 | 5.95 | 5.98 | 5.95 | 570 |
| 1728078000 | 5.99 | 0 | 0.00 | 5.98 | 5.99 | 5.94 | 3900 |
| 1727991600 | 5.99 | 0.16 | 2.74 | 5.86 | 6 | 5.86 | 1900 |
| 1727905200 | 5.83 | 0.13 | 2.28 | 5.7699999 | 5.83 | 5.7 | 46300 |
| 1727818800 | 5.7 | 0.1 | 1.79 | 5.7 | 5.8 | 5.7 | 10800 |
| 1727732400 | 5.6 | -0.25 | -4.27 | 5.83 | 5.83 | 5.6 | 2400 |
| 1727473200 | 5.85 | 0.1 | 1.74 | 5.84 | 5.85 | 5.84 | 500 |
| 1727386800 | 5.75 | -0.2 | -3.36 | 5.88 | 5.9 | 5.75 | 3200 |
| 1727300400 | 5.95 | 0.01 | 0.17 | 5.95 | 6 | 5.95 | 2400 |
| 1727214000 | 5.94 | 0.14 | 2.41 | 5.9 | 5.94 | 5.9 | 800 |
| 1727127600 | 5.8 | 0.08 | 1.40 | 5.8 | 5.8 | 5.8 | 200 |
| 1726868400 | 5.72 | -0.08 | -1.38 | 5.78 | 5.78 | 5.72 | 3000 |
| 1726782000 | 5.8 | 0.08 | 1.40 | 5.72 | 5.8 | 5.72 | 1400 |
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
