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 | -0.5742 | -9.04251968504 | 6.35 | 6.35 | 5.58 | 8871 | 5.93909266 | DR |
| 4 | 0.3958 | 7.35687732342 | 5.38 | 6.35 | 5.17 | 10455 | 5.89137945 | DR |
| 12 | 0.7758 | 15.516 | 5 | 6.35 | 4.4435 | 9433 | 5.23546291 | DR |
| 26 | 1.7358 | 42.9653465347 | 4.04 | 6.35 | 3.54 | 17004 | 4.34567446 | DR |
| 52 | 3.2808 | 131.49498998 | 2.495 | 6.35 | 2.43 | 11596 | 4.08967202 | DR |
| 156 | 3.1558 | 120.450381679 | 2.62 | 6.35 | 1.301 | 62176 | 2.0635572 | DR |
| 260 | -0.6742 | -10.4527131783 | 6.45 | 8.09 | 1.301 | 72144 | 3.52134001 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 5.7758 | 0.11 | 1.87 | 5.796 | 5.86 | 5.58 | 14526 |
| 1740781260 | 5.67 | -0.4 | -6.51 | 5.715 | 5.7699999 | 5.59 | 10396 |
| 1740695340 | 6.065 | 0.05 | 0.75 | 6 | 6.07 | 6 | 1956 |
| 1740608400 | 6.0199999 | -0.06 | -0.91 | 6.11 | 6.11 | 5.98 | 3758 |
| 1740522480 | 6.075 | 0.09 | 1.42 | 6.0439999 | 6.08 | 5.93 | 9521 |
| 1740435600 | 5.99 | -0.35 | -5.46 | 6.35 | 6.35 | 5.96 | 18724 |
| 1740176400 | 6.336 | 0.06 | 0.98 | 6.34 | 6.34 | 6.24 | 6961 |
| 1740090480 | 6.2748 | 0.08 | 1.37 | 6.29 | 6.35 | 6.2701 | 13655 |
| 1740003960 | 6.19 | 0.25 | 4.21 | 6.29 | 6.29 | 6.15 | 8522 |
| 1739917740 | 5.94 | -0.14 | -2.22 | 5.9016 | 6.1 | 5.9016 | 3424 |
| 1739572020 | 6.075 | 0.04 | 0.75 | 6.1 | 6.12 | 6.07 | 3324 |
| 1739485320 | 6.03 | -0.24 | -3.83 | 5.99 | 6.085 | 5.99 | 9793 |
| 1739398920 | 6.2699999 | 0.53 | 9.23 | 6.18 | 6.28 | 6.055 | 18828 |
| 1739312940 | 5.74 | -0.08 | -1.37 | 5.8186 | 5.8186 | 5.69 | 17132 |
| 1739226000 | 5.82 | 0.01 | 0.17 | 5.85 | 5.8575 | 5.82 | 12680 |
| 1738967160 | 5.8099999 | 0.03 | 0.61 | 5.88 | 5.88 | 5.809 | 22801 |
| 1738880400 | 5.775 | 0.16 | 2.76 | 5.9 | 5.9 | 5.76 | 5511 |
| 1738794000 | 5.62 | 0.26 | 4.85 | 5.6 | 5.62 | 5.5500999 | 9329 |
| 1738708080 | 5.36 | 0.19 | 3.68 | 5.3525 | 5.41 | 5.3525 | 12553 |
| 1738621740 | 5.17 | -0.04 | -0.77 | 5.38 | 5.38 | 5.17 | 9783 |
| 1738362000 | 5.21 | -0.02 | -0.38 | 5.43 | 5.43 | 5.05 | 15674 |
| 1738276080 | 5.23 | 0.05 | 0.97 | 5.15 | 5.34 | 5.15 | 14702 |
| 1738189740 | 5.18 | 0.08 | 1.57 | 5.17 | 5.18 | 5.13 | 7237 |
| 1738103280 | 5.1 | 0.13 | 2.62 | 5.09 | 5.1 | 5.0525 | 7953 |
| 1738016820 | 4.97 | -0.11 | -2.17 | 5.05 | 5.05 | 4.94 | 4565 |
| 1737757440 | 5.08 | 0.13 | 2.63 | 4.93 | 5.12 | 4.93 | 3069 |
| 1737671220 | 4.95 | -0.02 | -0.40 | 4.788 | 4.95 | 4.7699999 | 2554 |
| 1737584640 | 4.97 | -0.01 | -0.10 | 4.97 | 5 | 4.97 | 8458 |
| 1737498540 | 4.975 | 0.36 | 7.80 | 4.88 | 5 | 4.88 | 5447 |
| 1737152880 | 4.615 | 0.06 | 1.32 | 4.7899 | 4.7899 | 4.4435 | 2906 |
| 1737066420 | 4.555 | -0.12 | -2.57 | 4.66 | 4.66 | 4.5401 | 3385 |
| 1736979720 | 4.675 | 0.12 | 2.52 | 4.67 | 4.68 | 4.6601 | 5419 |
| 1736893380 | 4.5599999 | 0.07 | 1.51 | 4.5599999 | 4.578 | 4.55 | 5195 |
| 1736806800 | 4.492 | -0.02 | -0.53 | 4.5 | 4.5 | 4.485 | 3306 |
| 1736547720 | 4.516 | 0 | 0.09 | 4.51 | 4.53 | 4.5005 | 4363 |
| 1736375340 | 4.5119999 | -0.35 | -7.26 | 4.7 | 4.7 | 4.5 | 5423 |
| 1736288940 | 4.865 | 0.04 | 0.83 | 4.93 | 4.93 | 4.85 | 8039 |
| 1736202360 | 4.825 | 0.02 | 0.44 | 4.87 | 4.87 | 4.82 | 2485 |
| 1735942980 | 4.804 | 0.22 | 4.69 | 4.78 | 4.8179999 | 4.78 | 7981 |
| 1735856700 | 4.589 | -0.16 | -3.39 | 4.6068 | 4.61 | 4.589 | 4932 |
| 1735683960 | 4.75 | 0.06 | 1.28 | 4.7665 | 4.78 | 4.7425 | 2088 |
| 1735597740 | 4.6901 | -0.13 | -2.70 | 4.7299 | 4.7299 | 4.6901 | 2549 |
| 1735338000 | 4.82 | 0.06 | 1.26 | 4.832 | 4.85 | 4.82 | 5118 |
| 1735252020 | 4.76 | 0.01 | 0.30 | 4.6 | 4.76 | 4.6 | 6904 |
| 1735078200 | 4.7455999 | 0.03 | 0.63 | 4.75 | 4.76 | 4.62 | 7775 |
| 1734992400 | 4.716 | -0.01 | -0.30 | 4.7699999 | 4.7699999 | 4.58 | 3853 |
| 1734733200 | 4.73 | -0.02 | -0.42 | 4.715 | 4.74 | 4.715 | 8579 |
| 1734646800 | 4.75 | 0.1 | 2.24 | 4.64 | 4.7798999 | 4.64 | 29350 |
| 1734560940 | 4.646 | -0.01 | -0.30 | 4.6705 | 4.6705 | 4.61 | 5308 |
| 1734474360 | 4.66 | -0 | -0.00 | 4.655 | 4.66 | 4.65 | 51756 |
| 1734388140 | 4.6601 | -0.22 | -4.57 | 4.67 | 4.82 | 4.66 | 8656 |
| 1734128940 | 4.8832 | 0.04 | 0.79 | 4.88 | 4.8832 | 4.86 | 34282 |
| 1734042480 | 4.845 | -0.09 | -1.84 | 4.74 | 4.8644 | 4.74 | 4767 |
| 1733955900 | 4.936 | 0.04 | 0.73 | 4.825 | 4.94 | 4.8 | 3836 |
| 1733869200 | 4.9 | -0.1 | -2.00 | 4.78 | 4.9 | 4.78 | 10239 |
| 1733782800 | 5 | 0.31 | 6.61 | 5 | 5.058 | 4.755 | 12035 |
| 1733523600 | 4.69 | -0.09 | -1.84 | 4.67 | 4.69 | 4.6642 | 6449 |
| 1733437500 | 4.7779999 | 0.08 | 1.66 | 4.74 | 4.82 | 4.69 | 23529 |
| 1733350980 | 4.7 | -0.02 | -0.32 | 4.69 | 4.71 | 4.67 | 21677 |
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
