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 | -0.78 | -13.4482758621 | 5.8 | 6 | 4.95 | 365917 | 5.64015992 | CS |
| 4 | -1.83 | -26.7153284672 | 6.85 | 7.05 | 4.95 | 441914 | 5.97360401 | CS |
| 12 | -2.775 | -35.5997434253 | 7.795 | 7.795 | 4.95 | 516034 | 6.76263352 | CS |
| 26 | -5.32 | -51.4506769826 | 10.34 | 11.5 | 4.95 | 483916 | 7.83666584 | CS |
| 52 | -9.81 | -66.149696561 | 14.83 | 16.33 | 4.95 | 465525 | 9.80145475 | CS |
| 156 | -14.11 | -73.7584945112 | 19.13 | 19.51 | 4.95 | 443300 | 10.26557306 | CS |
| 260 | -0.48 | -8.72727272727 | 5.5 | 40.1 | 4.95 | 455101 | 15.452239 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743802020 | 5.0199999 | -0.31 | -5.82 | 5.25 | 5.3 | 4.95 | 1008679 |
| 1743715440 | 5.33 | -0.47 | -8.10 | 5.8 | 5.83 | 5.3099999 | 530361 |
| 1743629040 | 5.8 | 0.06 | 1.05 | 5.7 | 5.85 | 5.5199999 | 365671 |
| 1743542640 | 5.74 | -0.07 | -1.20 | 5.76 | 6 | 5.68 | 238642 |
| 1743456180 | 5.8099999 | 0.16 | 2.83 | 5.6 | 5.8356 | 5.5 | 471149 |
| 1743197340 | 5.65 | -0.23 | -3.91 | 5.8 | 5.94 | 5.63 | 223760 |
| 1743110880 | 5.88 | 0.36 | 6.52 | 5.45 | 5.97 | 5.42 | 455159 |
| 1743024540 | 5.5199999 | -0.1 | -1.78 | 5.65 | 5.658 | 5.37 | 1601675 |
| 1742938140 | 5.62 | -0.23 | -3.93 | 5.85 | 5.885 | 5.5199999 | 590819 |
| 1742851200 | 5.85 | -0.09 | -1.52 | 5.96 | 6.0199999 | 5.795 | 434509 |
| 1742592540 | 5.94 | -0.11 | -1.82 | 6.25 | 6.25 | 5.93 | 276727 |
| 1742505960 | 6.05 | -0.12 | -1.94 | 6.37 | 6.37 | 6.05 | 226651 |
| 1742419200 | 6.17 | -0.04 | -0.64 | 6.237621 | 6.2656 | 6.15 | 587462 |
| 1742333400 | 6.21 | -0.06 | -0.96 | 6.34 | 6.38 | 6.21 | 211195 |
| 1742246400 | 6.2699999 | 0.01 | 0.16 | 6.2 | 6.34 | 6.2 | 224152 |
| 1741987680 | 6.26 | 0.07 | 1.17 | 6.19 | 6.35 | 6.18 | 531724 |
| 1741901340 | 6.1878 | -0.64 | -9.40 | 6.63 | 6.9 | 6.17 | 471791 |
| 1741814940 | 6.83 | 0.08 | 1.19 | 6.75 | 6.92 | 6.6487999 | 274925 |
| 1741728480 | 6.75 | 0.05 | 0.75 | 6.5 | 6.807 | 6.5 | 294606 |
| 1741641600 | 6.7 | -0.34 | -4.83 | 6.8 | 7 | 6.59 | 581416 |
| 1741386000 | 7.04 | 0.17 | 2.47 | 6.85 | 7.05 | 6.71 | 245884 |
| 1741300140 | 6.87 | -0.25 | -3.51 | 6.975 | 7.1 | 6.87 | 259432 |
| 1741213440 | 7.12 | 0.43 | 6.43 | 6.11 | 7.5 | 6.05 | 766341 |
| 1741126800 | 6.69 | -0.34 | -4.84 | 7 | 7.03 | 6.57 | 661999 |
| 1741040760 | 7.03 | 0.08 | 1.15 | 7.15 | 7.2 | 6.93 | 2126877 |
| 1740781260 | 6.95 | -0.25 | -3.47 | 7.16 | 7.16 | 6.87 | 392632 |
| 1740695340 | 7.2 | 0.22 | 3.15 | 7.07 | 7.32 | 7 | 438431 |
| 1740608400 | 6.98 | 0.24 | 3.62 | 6.766 | 7 | 6.766 | 123561 |
| 1740522480 | 6.735936 | -0.3 | -4.28 | 7.04 | 7.115 | 6.735936 | 255513 |
| 1740435600 | 7.037 | -0.07 | -1.03 | 7.115 | 7.12 | 6.955 | 332280 |
| 1740176400 | 7.11 | 0.12 | 1.68 | 6.99 | 7.13 | 6.9 | 259072 |
| 1740090480 | 6.992543 | 0 | 0.04 | 7.025 | 7.0976 | 6.88 | 495227 |
| 1740003960 | 6.9895 | 0.19 | 2.79 | 6.79 | 7.05 | 6.6 | 635228 |
| 1739917740 | 6.8 | -0.4 | -5.56 | 7.02 | 7.177 | 6.8 | 352785 |
| 1739572020 | 7.2 | -0.09 | -1.23 | 7.16 | 7.335 | 7.11 | 262570 |
| 1739485320 | 7.29 | 0.04 | 0.56 | 7.18 | 7.35 | 7.172933 | 285257 |
| 1739398920 | 7.2493 | 0.12 | 1.67 | 7.07 | 7.25 | 7.03 | 311251 |
| 1739312940 | 7.13 | -0.07 | -0.97 | 7.06 | 7.25 | 6.99 | 231338 |
| 1739226000 | 7.2 | 0.02 | 0.28 | 7.22 | 7.5 | 7.05 | 273479 |
| 1738967160 | 7.18 | 0.03 | 0.42 | 7.32 | 7.32 | 7.15 | 815584 |
| 1738880400 | 7.15 | -0.03 | -0.35 | 7.18 | 7.4112 | 7.01 | 776865 |
| 1738794000 | 7.175 | 0.2 | 2.81 | 7 | 7.32 | 7 | 2261067 |
| 1738708080 | 6.9788 | -0 | -0.02 | 7 | 7.13 | 6.91 | 1154069 |
| 1738621740 | 6.98 | -0.03 | -0.43 | 6.9 | 7.03 | 6.75 | 369084 |
| 1738362000 | 7.01 | 0.03 | 0.43 | 6.98 | 7.05 | 6.92 | 326038 |
| 1738276080 | 6.98 | 0.06 | 0.87 | 6.91 | 7.1 | 6.91 | 415558 |
| 1738189740 | 6.92 | 0.01 | 0.14 | 6.98 | 7.15 | 6.89 | 308709 |
| 1738103280 | 6.91 | -0.19 | -2.61 | 7.09 | 7.21 | 6.89 | 746482 |
| 1738016820 | 7.095 | -0.23 | -3.07 | 7.14 | 7.55 | 7.04 | 336062 |
| 1737757440 | 7.32 | 0.26 | 3.68 | 7.02 | 7.6 | 6.92 | 647680 |
| 1737671220 | 7.06 | -0.1 | -1.33 | 7.112 | 7.2 | 7 | 302607 |
| 1737584640 | 7.155 | -0.26 | -3.44 | 7.405 | 7.5144 | 7.1 | 271059 |
| 1737498540 | 7.41 | -0.02 | -0.27 | 7.42 | 7.69 | 7.15 | 368983 |
| 1737152880 | 7.43 | 0.27 | 3.77 | 7.18 | 7.55 | 7.145 | 785068 |
| 1737066420 | 7.16 | 0.09 | 1.27 | 7.15 | 7.25 | 7.06 | 842430 |
| 1736979720 | 7.07 | 0.02 | 0.28 | 7.02 | 7.175 | 7 | 481302 |
| 1736893380 | 7.05 | -0.25 | -3.42 | 7.2 | 7.2 | 7.01 | 635625 |
| 1736806800 | 7.3 | -0.09 | -1.22 | 7.49 | 7.51 | 7.15 | 330670 |
| 1736547720 | 7.39 | -0.12 | -1.60 | 7.795 | 7.795 | 7.27 | 453502 |
| 1736375340 | 7.51 | -0.55 | -6.82 | 8 | 8.0955 | 7.5 | 383425 |
| 1736288940 | 8.06 | -0.06 | -0.74 | 7.88 | 8.31 | 7.87 | 216780 |
| 1736202360 | 8.1199999 | -0.23 | -2.75 | 8.43 | 8.43 | 8.05 | 227161 |
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
