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 | 0.39 | 7.57281553398 | 5.15 | 5.61 | 5.15 | 191859 | 5.33037642 | DR |
| 4 | 0.14 | 2.59259259259 | 5.4 | 5.61 | 4.57 | 297156 | 5.06289198 | DR |
| 12 | -0.73 | -11.6427432217 | 6.27 | 7.3 | 4.57 | 323270 | 5.88758269 | DR |
| 26 | 0.29 | 5.52380952381 | 5.25 | 7.3 | 3.95 | 281474 | 5.60427051 | DR |
| 52 | 1.53 | 38.1546134663 | 4.01 | 7.3 | 3.09 | 268679 | 5.07271856 | DR |
| 156 | -8.57 | -60.7370659107 | 14.11 | 19.19 | 3.09 | 175093 | 7.11833 | DR |
| 260 | -4.51 | -44.8756218905 | 10.05 | 21.17 | 2.73 | 166725 | 9.32013431 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 5.3 | -0.03 | -0.56 | 5.33 | 5.35 | 5.21 | 98435 |
| 1736806800 | 5.33 | -0.09 | -1.66 | 5.3 | 5.41 | 5.2 | 150885 |
| 1736547720 | 5.42 | 0.11 | 2.07 | 5.55 | 5.57 | 5.335 | 123675 |
| 1736375340 | 5.3099999 | 0.02 | 0.38 | 5.15 | 5.455274 | 5.15 | 394441 |
| 1736288940 | 5.29 | 0.2 | 4.01 | 5.11 | 5.4 | 5 | 1207183 |
| 1736202360 | 5.086 | 0.22 | 4.44 | 4.96 | 5.11 | 4.96 | 481409 |
| 1735942980 | 4.87 | -0.08 | -1.62 | 4.92 | 5.05 | 4.85 | 69090 |
| 1735856700 | 4.95 | 0.25 | 5.32 | 5 | 5.005 | 4.91 | 225326 |
| 1735683960 | 4.7 | 0.03 | 0.64 | 4.57 | 4.71 | 4.57 | 454898 |
| 1735597740 | 4.67 | -0.12 | -2.51 | 4.7 | 4.8099999 | 4.57 | 396628 |
| 1735338000 | 4.79 | -0.01 | -0.21 | 4.78 | 4.88 | 4.78 | 219988 |
| 1735252020 | 4.8 | -0.16 | -3.23 | 4.96 | 4.96 | 4.79 | 226305 |
| 1735078200 | 4.96 | -0.03 | -0.60 | 4.865 | 5.01 | 4.85 | 71241 |
| 1734992400 | 4.99 | -0.05 | -0.99 | 5 | 5.0599999 | 4.95 | 99309 |
| 1734733200 | 5.04 | -0.06 | -1.18 | 5.08 | 5.18 | 5.0199999 | 249299 |
| 1734646800 | 5.1 | 0.08 | 1.59 | 5.0301 | 5.2 | 5.03 | 424303 |
| 1734560940 | 5.0199999 | -0.43 | -7.89 | 5.4 | 5.45 | 5.0199999 | 159231 |
| 1734474360 | 5.45 | -0.26 | -4.55 | 5.43 | 5.5 | 5.24 | 268918 |
| 1734388140 | 5.71 | 0.04 | 0.71 | 5.72 | 5.75 | 5.62 | 170944 |
| 1734128940 | 5.67 | -0.12 | -1.99 | 5.67 | 5.75 | 5.63 | 159011 |
| 1734042480 | 5.785 | -0.05 | -0.77 | 5.87 | 5.9 | 5.71 | 1486595 |
| 1733955900 | 5.83 | 0.08 | 1.39 | 5.7699999 | 5.87 | 5.7699999 | 206868 |
| 1733869200 | 5.75 | -0.01 | -0.17 | 5.8 | 5.84 | 5.7 | 53298 |
| 1733782800 | 5.76 | 0.16 | 2.86 | 5.7699999 | 5.9 | 5.68 | 267534 |
| 1733523600 | 5.6 | -0.15 | -2.61 | 5.65 | 5.675 | 5.58 | 907554 |
| 1733437500 | 5.75 | -0.14 | -2.38 | 5.65 | 5.84 | 5.65 | 779279 |
| 1733350980 | 5.89 | -0.11 | -1.83 | 5.86 | 6 | 5.86 | 337821 |
| 1733264700 | 6 | 0.13 | 2.21 | 5.86 | 6.0596 | 5.86 | 611888 |
| 1733178180 | 5.87 | 0.06 | 1.03 | 5.7601 | 5.92 | 5.74 | 172491 |
| 1732918200 | 5.8099999 | -0.04 | -0.75 | 5.7526 | 5.88 | 5.66 | 133945 |
| 1732746540 | 5.854 | 0.04 | 0.76 | 5.82 | 5.952 | 5.8099999 | 49676 |
| 1732660140 | 5.8099999 | 0.11 | 1.93 | 5.69 | 5.85 | 5.64 | 56643 |
| 1732573560 | 5.7 | -0.4 | -6.56 | 5.69 | 5.98 | 5.63 | 423741 |
| 1732314000 | 6.1 | -0.1 | -1.61 | 6.01 | 6.17 | 6.01 | 236434 |
| 1732227900 | 6.2 | -0.05 | -0.80 | 6.09 | 6.26 | 6.01 | 299994 |
| 1732141740 | 6.25 | -0.14 | -2.19 | 6.19 | 6.25 | 6.12 | 313299 |
| 1732054800 | 6.39 | 0.1 | 1.59 | 6.16 | 6.39 | 6.16 | 190074 |
| 1731968640 | 6.29 | 0.4 | 6.79 | 6.08 | 6.3099999 | 6.08 | 119826 |
| 1731709260 | 5.89 | 0.05 | 0.79 | 5.99 | 5.99 | 5.85 | 59053 |
| 1731622800 | 5.844 | 0.04 | 0.76 | 5.76 | 5.93 | 5.68 | 112315 |
| 1731536760 | 5.8 | -0.15 | -2.52 | 5.95 | 5.95 | 5.8 | 153046 |
| 1731450480 | 5.95 | -0.22 | -3.57 | 5.99 | 6.1 | 5.9 | 188452 |
| 1731363600 | 6.17 | -0.36 | -5.51 | 6.23 | 6.39 | 6.0804 | 412963 |
| 1731104400 | 6.53 | -0.36 | -5.22 | 6.65 | 6.6502 | 6.36 | 315513 |
| 1731018540 | 6.89 | 0.31 | 4.71 | 6.94 | 7 | 6.88 | 162553 |
| 1730931600 | 6.58 | -0.49 | -6.93 | 6.29 | 6.65 | 6.26 | 635911 |
| 1730845680 | 7.07 | 0.25 | 3.67 | 6.81 | 7.12 | 6.81 | 450121 |
| 1730759160 | 6.82 | 0.03 | 0.44 | 6.77 | 6.85 | 6.68 | 422074 |
| 1730496420 | 6.79 | 0.07 | 1.04 | 6.87 | 6.9 | 6.64 | 238526 |
| 1730409780 | 6.72 | -0.2 | -2.89 | 6.63 | 6.75 | 6.47 | 508318 |
| 1730323500 | 6.92 | -0.27 | -3.76 | 6.895 | 7.11 | 6.71 | 451222 |
| 1730237280 | 7.19 | 0.13 | 1.84 | 7.23 | 7.3 | 7.07 | 338063 |
| 1730150880 | 7.06 | 0.33 | 4.90 | 7.11 | 7.14 | 6.96 | 242309 |
| 1729891500 | 6.73 | -0.03 | -0.44 | 6.79 | 6.93 | 6.7 | 324547 |
| 1729805160 | 6.76 | 0.65 | 10.64 | 6.92 | 6.93 | 6.68 | 650472 |
| 1729718940 | 6.11 | -0.24 | -3.78 | 6.2699999 | 6.35 | 6.05 | 160357 |
| 1729632300 | 6.35 | 0 | 0.00 | 6.3 | 6.41 | 6.29 | 371872 |
| 1729545600 | 6.35 | -0.05 | -0.78 | 6.4301 | 6.51 | 6.32 | 265240 |
| 1729286400 | 6.4 | 0.4 | 6.67 | 6.26 | 6.49 | 6.09 | 365669 |
| 1729200000 | 6 | -0.04 | -0.66 | 6.08 | 6.08 | 5.92 | 89620 |
| 1729113960 | 6.04 | 0.14 | 2.37 | 5.97 | 6.16 | 5.9465 | 667945 |
| 1729027680 | 5.9 | -0.12 | -1.99 | 5.92 | 5.92 | 5.76 | 523672 |
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
