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 | 0.334 | 6.05072463768 | 5.52 | 5.854 | 5.5 | 14108 | 5.58914645 | DR |
| 4 | 0.434 | 8.0073800738 | 5.42 | 5.854 | 5.3 | 18355 | 5.48112369 | DR |
| 12 | -0.246 | -4.03278688525 | 6.1 | 6.1095 | 5.25 | 16393 | 5.61437409 | DR |
| 26 | -0.436 | -6.93163751987 | 6.29 | 7.13 | 5.25 | 10085 | 5.82877234 | DR |
| 52 | -1.296 | -18.1258741259 | 7.15 | 8.242 | 5.25 | 10291 | 6.34346978 | DR |
| 156 | -4.146 | -41.46 | 10 | 10.89 | 4.68 | 20235 | 6.64110016 | DR |
| 260 | -6.266 | -51.699669967 | 12.12 | 15.56 | 4.68 | 14994 | 7.51257288 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 5.854 | 0.2 | 3.61 | 5.848 | 5.854 | 5.8426 | 6606 |
| 1737152880 | 5.65 | 0.11 | 1.99 | 5.625 | 5.65 | 5.618 | 10215 |
| 1737066420 | 5.54 | 0.03 | 0.45 | 5.585 | 5.65 | 5.54 | 22625 |
| 1736979720 | 5.515 | 0.15 | 2.89 | 5.5199999 | 5.5199999 | 5.5 | 16984 |
| 1736893380 | 5.36 | -0.02 | -0.37 | 5.368 | 5.37 | 5.338 | 29011 |
| 1736806800 | 5.38 | -0.2 | -3.50 | 5.4 | 5.41 | 5.35 | 23743 |
| 1736547720 | 5.575 | 0.13 | 2.31 | 5.5919 | 5.64 | 5.562 | 3756 |
| 1736375340 | 5.449 | -0.1 | -1.80 | 5.45 | 5.462 | 5.44 | 14312 |
| 1736288940 | 5.549 | -0 | -0.02 | 5.582 | 5.582 | 5.48 | 13780 |
| 1736202360 | 5.55 | 0.12 | 2.12 | 5.51 | 5.62 | 5.4 | 17454 |
| 1735942980 | 5.4349999 | -0.03 | -0.49 | 5.4349999 | 5.482 | 5.41 | 25669 |
| 1735856700 | 5.462 | -0.2 | -3.50 | 5.468 | 5.468 | 5.45 | 2390 |
| 1735683960 | 5.66 | 0.16 | 2.91 | 5.5 | 5.67 | 5.3 | 6344 |
| 1735597740 | 5.5 | 0.04 | 0.64 | 5.415 | 5.51 | 5.415 | 17576 |
| 1735338000 | 5.465 | 0.03 | 0.55 | 5.46 | 5.47 | 5.43 | 46346 |
| 1735252020 | 5.4349999 | 0.18 | 3.52 | 5.42 | 5.518 | 5.35 | 36875 |
| 1735078200 | 5.25 | -0.21 | -3.85 | 5.425 | 5.6 | 5.25 | 2333 |
| 1734992400 | 5.46 | 0.03 | 0.48 | 5.418 | 5.51 | 5.41 | 41709 |
| 1734733200 | 5.434 | -0.03 | -0.57 | 5.34 | 5.45 | 5.34 | 20592 |
| 1734646800 | 5.465 | 0.01 | 0.28 | 5.47 | 5.473 | 5.44 | 23549 |
| 1734560940 | 5.45 | -0.01 | -0.09 | 5.63 | 5.63 | 5.45 | 25141 |
| 1734474360 | 5.455 | -0.22 | -3.88 | 5.48 | 5.5 | 5.45 | 8375 |
| 1734388140 | 5.675 | -0.08 | -1.30 | 5.635 | 5.69 | 5.635 | 29278 |
| 1734128940 | 5.75 | 0.08 | 1.32 | 5.76 | 5.76 | 5.6476 | 9646 |
| 1734042480 | 5.675 | -0.14 | -2.36 | 5.765 | 5.765 | 5.67 | 13724 |
| 1733955900 | 5.812 | -0.03 | -0.45 | 5.805 | 5.812 | 5.805 | 5459 |
| 1733869200 | 5.838 | 0.06 | 1.06 | 5.84 | 5.858 | 5.8166 | 7532 |
| 1733782800 | 5.7768 | 0.13 | 2.33 | 5.76 | 5.79 | 5.73 | 49522 |
| 1733523600 | 5.6449999 | 0.09 | 1.53 | 5.65 | 5.66 | 5.64 | 17989 |
| 1733437500 | 5.5599999 | -0.05 | -0.80 | 5.59 | 5.59 | 5.53 | 28589 |
| 1733350980 | 5.605 | 0.08 | 1.36 | 5.55 | 5.66 | 5.55 | 9430 |
| 1733264700 | 5.53 | -0.23 | -3.99 | 5.55 | 5.55 | 5.5199999 | 16162 |
| 1733178180 | 5.76 | -0.14 | -2.29 | 5.796 | 5.832 | 5.76 | 7441 |
| 1732918200 | 5.8949999 | 0.14 | 2.52 | 5.87 | 5.91 | 5.845 | 6405 |
| 1732746540 | 5.75 | 0.03 | 0.46 | 5.795 | 5.828 | 5.75 | 7165 |
| 1732660140 | 5.7238 | -0.07 | -1.14 | 5.768 | 5.79 | 5.67 | 23404 |
| 1732573560 | 5.79 | 0.14 | 2.48 | 5.79 | 5.8099999 | 5.7699999 | 16939 |
| 1732314000 | 5.65 | 0.11 | 1.99 | 5.668 | 5.668 | 5.6465 | 16526 |
| 1732227900 | 5.54 | -0.04 | -0.72 | 5.548 | 5.55 | 5.516 | 19815 |
| 1732141740 | 5.58 | -0.14 | -2.36 | 5.59 | 5.6 | 5.57 | 19699 |
| 1732054800 | 5.715 | -0.01 | -0.09 | 5.6849999 | 5.7165 | 5.6849999 | 9231 |
| 1731968640 | 5.72 | 0.09 | 1.60 | 5.6632 | 5.72 | 5.64 | 44289 |
| 1731709260 | 5.63 | -0.07 | -1.23 | 5.662 | 5.675 | 5.628 | 13144 |
| 1731622800 | 5.7 | -0.04 | -0.70 | 5.65 | 5.73 | 5.65 | 17866 |
| 1731536760 | 5.74 | -0.13 | -2.25 | 5.725 | 5.75 | 5.725 | 12417 |
| 1731450480 | 5.872 | -0.13 | -2.24 | 5.89 | 5.9 | 5.85 | 18747 |
| 1731363600 | 6.0065 | 0.05 | 0.78 | 6.03 | 6.03 | 5.9915 | 8174 |
| 1731104400 | 5.96 | -0.13 | -2.13 | 6.01 | 6.01 | 5.94 | 8498 |
| 1731018540 | 6.09 | 0.29 | 4.91 | 6.04 | 6.0975 | 6.04 | 7115 |
| 1730931600 | 5.805 | -0.17 | -2.85 | 5.7785 | 5.805 | 5.7785 | 2137 |
| 1730845680 | 5.975 | -0.08 | -1.32 | 5.95 | 5.9885 | 5.95 | 6145 |
| 1730759160 | 6.055 | 0.15 | 2.45 | 6.0599999 | 6.1095 | 6.0415 | 14417 |
| 1730496420 | 5.91 | -0.05 | -0.78 | 5.9 | 5.92 | 5.9 | 4755 |
| 1730409780 | 5.9565 | -0.14 | -2.35 | 5.95 | 5.9565 | 5.93 | 11730 |
| 1730323500 | 6.1 | -0.11 | -1.77 | 6.1 | 6.1095 | 6.1 | 2833 |
| 1730237280 | 6.21 | -0.08 | -1.27 | 6.19 | 6.21 | 6.19 | 4206 |
| 1730150880 | 6.29 | -0.11 | -1.76 | 6.26 | 6.29 | 6.2474999 | 4111 |
| 1729891500 | 6.4029999 | -0.1 | -1.49 | 6.44 | 6.446 | 6.4029999 | 2806 |
| 1729805160 | 6.5 | -0.03 | -0.50 | 6.5005 | 6.5005 | 6.495 | 2694 |
| 1729718940 | 6.5325 | -0.08 | -1.17 | 6.54 | 6.542 | 6.5325 | 1727 |
| 1729632300 | 6.61 | 0.03 | 0.46 | 6.58 | 6.61 | 6.58 | 15084 |
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
