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 | -0.1075 | -2.05741626794 | 5.225 | 5.25 | 5.1145 | 349 | 5.2310745 | DR |
| 4 | 0.2555 | 5.25503907857 | 4.862 | 5.31 | 4.83 | 1356 | 5.03471195 | DR |
| 12 | 0.1895 | 3.84537337662 | 4.928 | 5.31 | 4.6 | 4564 | 4.80473161 | DR |
| 26 | 0.0475 | 0.936883629191 | 5.07 | 5.31 | 4.53 | 3824 | 4.80648862 | DR |
| 52 | 0.4175 | 8.8829787234 | 4.7 | 5.409 | 4.15 | 20015 | 4.53883672 | DR |
| 156 | -0.2025 | -3.80639097744 | 5.32 | 6.374 | 4.15 | 12145 | 4.93465399 | DR |
| 260 | 0.5375 | 11.7358078603 | 4.58 | 6.7 | 3.05 | 38267 | 4.34326623 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 5.1175 | -0.11 | -2.06 | 5.1144999 | 5.1175 | 5.1144999 | 1839 |
| 1740694800 | 5.225 | 0 | 0.00 | 5.225 | 5.225 | 5.225 | 0 |
| 1740608400 | 5.225 | -0.02 | -0.29 | 5.225 | 5.225 | 5.225 | 220 |
| 1740522480 | 5.24 | 0.01 | 0.19 | 5.24 | 5.24 | 5.24 | 260 |
| 1740435600 | 5.23 | 0 | 0.00 | 5.25 | 5.25 | 5.2118 | 685 |
| 1740176400 | 5.23 | 0.03 | 0.58 | 5.225 | 5.23 | 5.225 | 231 |
| 1740090480 | 5.2 | 0.18 | 3.59 | 5.3099999 | 5.3099999 | 5.2 | 4590 |
| 1740003960 | 5.0199999 | -0.04 | -0.79 | 5.09 | 5.09 | 5.0199999 | 496 |
| 1739917740 | 5.0599999 | 0.02 | 0.50 | 5.04 | 5.1 | 5.04 | 1045 |
| 1739571720 | 5.035 | 0 | 0.00 | 5.035 | 5.035 | 5.035 | 0 |
| 1739485320 | 5.035 | 0.04 | 0.90 | 5.05 | 5.12 | 5.035 | 1555 |
| 1739399340 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1739312940 | 4.99 | -0.03 | -0.50 | 4.99 | 4.99 | 4.99 | 304 |
| 1739226000 | 5.015 | 0.02 | 0.38 | 5.018 | 5.018 | 5.015 | 323 |
| 1738967160 | 4.996 | -0.05 | -0.97 | 5.0199999 | 5.0199999 | 4.995 | 2842 |
| 1738880400 | 5.045 | 0 | 0.00 | 5.045 | 5.045 | 5.045 | 0 |
| 1738794000 | 5.045 | 0.08 | 1.51 | 5.04 | 5.045 | 5.01 | 2049 |
| 1738708080 | 4.97 | 0.12 | 2.47 | 5 | 5 | 4.97 | 1229 |
| 1738621740 | 4.85 | 0.01 | 0.21 | 4.9 | 4.91 | 4.845 | 1382 |
| 1738362000 | 4.84 | 0.09 | 1.89 | 4.862 | 4.862 | 4.83 | 3126 |
| 1738276080 | 4.75 | -0.02 | -0.42 | 4.835 | 4.842 | 4.75 | 1077 |
| 1738189740 | 4.7699999 | -0.03 | -0.63 | 4.8 | 4.8 | 4.7699999 | 2960 |
| 1738103280 | 4.8 | -0.03 | -0.62 | 4.8099999 | 4.8099999 | 4.8 | 2952 |
| 1738016640 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1737757440 | 4.83 | -0.04 | -0.82 | 4.8315 | 4.8315 | 4.825 | 2814 |
| 1737671220 | 4.87 | 0.06 | 1.25 | 4.86 | 4.885 | 4.86 | 1192 |
| 1737584640 | 4.8099999 | -0.07 | -1.43 | 4.8099999 | 4.8148 | 4.79 | 11290 |
| 1737498540 | 4.88 | 0.06 | 1.35 | 4.88 | 4.88 | 4.88 | 979 |
| 1737152880 | 4.815 | 0.05 | 1.05 | 4.824 | 4.824 | 4.815 | 984 |
| 1737066420 | 4.765 | 0 | 0.11 | 4.7699999 | 4.7699999 | 4.736 | 1727 |
| 1736979720 | 4.76 | 0.04 | 0.85 | 4.76 | 4.78 | 4.75 | 11756 |
| 1736893380 | 4.72 | 0.05 | 1.07 | 4.73 | 4.73 | 4.72 | 3699 |
| 1736806800 | 4.67 | 0.02 | 0.39 | 4.682 | 4.682 | 4.6 | 1702 |
| 1736547720 | 4.652 | -0.18 | -3.78 | 4.658 | 4.67 | 4.652 | 10188 |
| 1736375340 | 4.835 | -0.02 | -0.31 | 4.82 | 4.835 | 4.82 | 1890 |
| 1736288940 | 4.85 | -0.03 | -0.61 | 4.9 | 4.9 | 4.85 | 69887 |
| 1736202360 | 4.88 | -0.02 | -0.41 | 4.86 | 4.88 | 4.86 | 2521 |
| 1735942980 | 4.9 | 0.04 | 0.93 | 4.875 | 4.9 | 4.875 | 552 |
| 1735856700 | 4.855 | 0.15 | 3.08 | 4.875 | 4.875 | 4.855 | 3186 |
| 1735683960 | 4.71 | -0.01 | -0.16 | 4.71 | 4.71 | 4.71 | 407 |
| 1735597740 | 4.7177 | -0.01 | -0.15 | 4.795 | 4.795 | 4.7177 | 6908 |
| 1735338000 | 4.725 | 0.01 | 0.32 | 4.7025 | 4.725 | 4.7025 | 1658 |
| 1735252020 | 4.71 | -0.05 | -1.05 | 4.71 | 4.71 | 4.71 | 677 |
| 1735078800 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1734992400 | 4.76 | 0.04 | 0.85 | 4.76 | 4.76 | 4.66 | 6066 |
| 1734733200 | 4.72 | 0.12 | 2.61 | 4.66 | 4.75 | 4.66 | 2483 |
| 1734646800 | 4.6 | -0.11 | -2.23 | 4.66 | 4.66 | 4.6 | 21652 |
| 1734560940 | 4.705 | -0.07 | -1.36 | 4.76 | 4.76 | 4.705 | 1362 |
| 1734474360 | 4.7699999 | -0.01 | -0.21 | 4.78 | 4.78 | 4.69 | 6685 |
| 1734388140 | 4.78 | 0.07 | 1.49 | 4.775 | 4.78 | 4.775 | 727 |
| 1734128940 | 4.71 | -0.11 | -2.18 | 4.8099999 | 4.8099999 | 4.7 | 3953 |
| 1734042480 | 4.815 | -0.02 | -0.31 | 4.85 | 4.85 | 4.806 | 5015 |
| 1733955900 | 4.83 | -0.04 | -0.72 | 4.91 | 4.91 | 4.82 | 3764 |
| 1733869200 | 4.865 | 0.04 | 0.93 | 4.88 | 4.88 | 4.8099999 | 9885 |
| 1733782800 | 4.82 | -0.11 | -2.19 | 4.886 | 4.886 | 4.82 | 394 |
| 1733523600 | 4.928 | 0.03 | 0.57 | 4.928 | 4.928 | 4.928 | 317 |
| 1733437500 | 4.9 | 0.02 | 0.45 | 4.88 | 4.915 | 4.88 | 5210 |
| 1733350980 | 4.878 | -0.02 | -0.35 | 4.86 | 4.878 | 4.86 | 1056 |
| 1733264700 | 4.8949999 | 0.06 | 1.21 | 4.875 | 4.8949999 | 4.845 | 3594 |
| 1733178180 | 4.8366 | 0.11 | 2.25 | 4.845 | 4.845 | 4.82 | 1595 |
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
