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 | -0.02 | -0.384615384615 | 5.2 | 5.4 | 4.89 | 1244461 | 5.19049416 | CS |
| 4 | -0.84 | -13.9534883721 | 6.02 | 6.07 | 4.06 | 2923883 | 4.99470948 | CS |
| 12 | -0.2 | -3.71747211896 | 5.38 | 7 | 4.05 | 3815568 | 5.45221643 | CS |
| 26 | 3.8 | 275.362318841 | 1.38 | 7.15 | 1.12 | 6540266 | 4.03858393 | CS |
| 52 | 3.8 | 275.362318841 | 1.38 | 7.15 | 0.935 | 4032255 | 3.48287994 | CS |
| 156 | 4.4295 | 590.206528981 | 0.7505 | 7.15 | 0.35 | 2257651 | 2.35239801 | CS |
| 260 | 3.59 | 225.786163522 | 1.59 | 7.15 | 0.35 | 2394539 | 1.96960389 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 5.18 | -0.1 | -1.89 | 5.195 | 5.22 | 5.03 | 952642 |
| 1745529840 | 5.28 | 0.01 | 0.19 | 5.34 | 5.35 | 5.1449999 | 1079848 |
| 1745443560 | 5.2699999 | 0.1 | 1.93 | 5.3099999 | 5.4 | 5.18 | 1444053 |
| 1745357340 | 5.17 | 0.12 | 2.38 | 5.0199999 | 5.18 | 5.01 | 1110843 |
| 1745270400 | 5.05 | -0.13 | -2.51 | 5.2 | 5.21 | 4.89 | 1343099 |
| 1744925340 | 5.18 | 0.06 | 1.17 | 5.18 | 5.2634999 | 5.05 | 896647 |
| 1744838940 | 5.12 | -0.32 | -5.88 | 5.32 | 5.4 | 5.03 | 1543021 |
| 1744752360 | 5.44 | 0.22 | 4.21 | 5.2 | 5.45 | 5.17 | 2019558 |
| 1744666140 | 5.22 | 0.4 | 8.30 | 4.92 | 5.55 | 4.87 | 4635195 |
| 1744406940 | 4.82 | 0.07 | 1.47 | 4.8 | 4.96 | 4.67 | 1261544 |
| 1744320120 | 4.75 | -0.3 | -5.94 | 4.95 | 5.05 | 4.6 | 3132281 |
| 1744234140 | 5.05 | 0.75 | 17.44 | 4.19 | 5.15 | 4.1 | 5923524 |
| 1744147740 | 4.3 | -0.38 | -8.12 | 4.7699999 | 5.19 | 4.2 | 5174316 |
| 1744061220 | 4.68 | 0.02 | 0.43 | 4.15 | 4.69 | 4.0599999 | 8266225 |
| 1743802020 | 4.66 | -0.59 | -11.24 | 4.9 | 5.14 | 4.5 | 6396734 |
| 1743715440 | 5.25 | -0.36 | -6.42 | 5.325 | 5.63 | 5.12 | 2407244 |
| 1743629040 | 5.61 | -0.1 | -1.75 | 5.7 | 5.75 | 5.42 | 1279516 |
| 1743542640 | 5.71 | 0.36 | 6.73 | 5.37 | 5.74 | 5.35 | 2375913 |
| 1743456180 | 5.35 | -0.39 | -6.79 | 5.64 | 5.7 | 5.14 | 3348024 |
| 1743197340 | 5.74 | -0.29 | -4.81 | 6.0199999 | 6.07 | 5.67 | 1916198 |
| 1743110880 | 6.03 | 0.05 | 0.84 | 6 | 6.34 | 5.98 | 2051655 |
| 1743024540 | 5.98 | -0.28 | -4.47 | 6.235 | 6.48 | 5.9 | 3977278 |
| 1742938140 | 6.26 | 0.32 | 5.39 | 6 | 6.36 | 5.95 | 4912723 |
| 1742851200 | 5.94 | 0.5 | 9.19 | 5.76 | 5.98 | 5.5 | 5791670 |
| 1742592540 | 5.44 | 0.28 | 5.43 | 5.1849999 | 5.442 | 4.98 | 3300314 |
| 1742505960 | 5.16 | 0.08 | 1.57 | 5.09 | 5.17 | 4.95 | 5586315 |
| 1742419200 | 5.08 | 0.36 | 7.63 | 4.71 | 5.1 | 4.71 | 2571323 |
| 1742333400 | 4.72 | -0.12 | -2.48 | 4.955 | 4.96 | 4.58 | 2502897 |
| 1742246400 | 4.84 | -0.25 | -4.91 | 5.11 | 5.12 | 4.75 | 4063143 |
| 1741987680 | 5.09 | 0.5 | 10.89 | 4.72 | 5.1 | 4.675 | 5095747 |
| 1741901340 | 4.59 | -0.23 | -4.77 | 4.88 | 5.1 | 4.5 | 3064238 |
| 1741814940 | 4.82 | 0.39 | 8.80 | 4.55 | 4.88 | 4.5 | 3030797 |
| 1741728480 | 4.43 | 0.31 | 7.52 | 4.08 | 4.58 | 4.05 | 5557589 |
| 1741641600 | 4.12 | -0.83 | -16.77 | 4.8 | 4.9 | 4.12 | 6169045 |
| 1741386000 | 4.95 | -0.12 | -2.37 | 5.03 | 5.07 | 4.5 | 7991099 |
| 1741300140 | 5.07 | -0.42 | -7.65 | 5.43 | 5.5 | 5.01 | 3381470 |
| 1741213440 | 5.49 | 0.14 | 2.61 | 5.37 | 5.55 | 5.13 | 2155507 |
| 1741126800 | 5.3505 | -0.19 | -3.42 | 5.33 | 5.45 | 4.96 | 5080350 |
| 1741040760 | 5.54 | 0.05 | 0.91 | 5.49 | 5.74 | 5.49 | 2039446 |
| 1740781260 | 5.49 | -0.12 | -2.14 | 5.61 | 5.65 | 5.34 | 3709529 |
| 1740695340 | 5.61 | -0.01 | -0.18 | 5.63 | 5.94 | 5.6 | 3656846 |
| 1740608400 | 5.62 | -0.09 | -1.58 | 5.65 | 6.14 | 5.6 | 3076733 |
| 1740522480 | 5.71 | -0.49 | -7.90 | 5.9 | 6.01 | 5.5599999 | 3402383 |
| 1740435600 | 6.2 | -0.09 | -1.43 | 6.19 | 6.29 | 5.8 | 3997625 |
| 1740176400 | 6.29 | -0.21 | -3.23 | 6.57 | 6.6 | 6.16 | 7378870 |
| 1740090480 | 6.5 | -0.22 | -3.27 | 6.78 | 7 | 6.05 | 4590973 |
| 1740003960 | 6.72 | 0.21 | 3.23 | 6.51 | 6.79 | 6.48 | 5255089 |
| 1739917740 | 6.51 | 0.06 | 0.93 | 6.35 | 6.6 | 6.34 | 5116517 |
| 1739572020 | 6.45 | 0.33 | 5.39 | 6.2 | 6.5 | 6.14 | 5512436 |
| 1739485320 | 6.12 | -0.23 | -3.62 | 6.43 | 6.49 | 6.0199999 | 3185028 |
| 1739398920 | 6.35 | 0.08 | 1.28 | 6.24 | 6.45 | 6.18 | 2505076 |
| 1739312940 | 6.2699999 | 0.09 | 1.54 | 6.22 | 6.4 | 6.05 | 2176345 |
| 1739226000 | 6.175 | 0.05 | 0.90 | 6.14 | 6.34 | 5.97 | 3694111 |
| 1738967160 | 6.12 | -0.13 | -2.08 | 6.23 | 6.33 | 5.959 | 3151679 |
| 1738880400 | 6.25 | 0.86 | 15.96 | 6.09 | 6.57 | 5.4 | 11561829 |
| 1738794000 | 5.39 | 0.31 | 6.10 | 5 | 5.39 | 4.94 | 4010877 |
| 1738708080 | 5.08 | 0.21 | 4.31 | 4.82 | 5.19 | 4.8 | 2805339 |
| 1738621740 | 4.87 | -0.33 | -6.35 | 5 | 5.2 | 4.7 | 6650313 |
| 1738362000 | 5.2 | -0.15 | -2.80 | 5.38 | 5.38 | 5.2 | 1988964 |
| 1738276080 | 5.35 | 0.03 | 0.56 | 5.32 | 5.47 | 5.2 | 1911931 |
| 1738189740 | 5.32 | -0.12 | -2.21 | 5.43 | 5.48 | 5.15 | 3422763 |
| 1738103280 | 5.44 | 0.38 | 7.51 | 5.03 | 5.58 | 5 | 3967184 |
| 1738016820 | 5.0599999 | -0.17 | -3.25 | 5.01 | 5.28 | 4.89 | 5069802 |
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
