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 | 0.06 | 1.0067114094 | 5.96 | 6.09 | 5.96 | 6742 | 6.07108522 | DR |
| 4 | -0.0215 | -0.355871886121 | 6.0415 | 6.0955 | 5.677 | 5155 | 5.98921314 | DR |
| 12 | -0.32 | -5.04731861199 | 6.34 | 6.6505 | 5.52 | 4379 | 6.03560466 | DR |
| 26 | -1.18 | -16.3888888889 | 7.2 | 7.69 | 5.52 | 4842 | 6.45441421 | DR |
| 52 | -2.23 | -27.0303030303 | 8.25 | 8.58 | 5.52 | 5568 | 7.03132788 | DR |
| 156 | -2.73 | -31.2 | 8.75 | 19.255 | 5.52 | 6161 | 9.64156677 | DR |
| 260 | -0.99 | -14.122681883 | 7.01 | 19.255 | 2.67 | 4760 | 9.06800637 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 6.0199999 | 0.04 | 0.67 | 6.0199999 | 6.0199999 | 6.0199999 | 240 |
| 1730409780 | 5.98 | -0.07 | -1.08 | 5.98 | 6.05 | 5.98 | 1531 |
| 1730323500 | 6.045 | 0.04 | 0.75 | 6 | 6.05 | 6 | 3999 |
| 1730237280 | 6 | -0.09 | -1.48 | 5.99 | 6.088 | 5.99 | 987 |
| 1730150880 | 6.09 | 0.13 | 2.18 | 6 | 6.09 | 6 | 25653 |
| 1729891500 | 5.96 | 0.04 | 0.68 | 5.96 | 5.96 | 5.96 | 1542 |
| 1729805160 | 5.92 | 0.03 | 0.52 | 5.99 | 6.005 | 5.8906 | 7371 |
| 1729718940 | 5.8895 | -0.17 | -2.81 | 5.85 | 5.8895 | 5.85 | 4284 |
| 1729632300 | 6.0599999 | 0.09 | 1.51 | 5.95 | 6.0599999 | 5.9475 | 21641 |
| 1729545600 | 5.97 | 0.01 | 0.17 | 5.97 | 5.99 | 5.965 | 3957 |
| 1729286400 | 5.96 | 0.17 | 2.92 | 5.869 | 5.96 | 5.8501 | 785 |
| 1729200000 | 5.791 | 0.1 | 1.78 | 5.791 | 5.791 | 5.791 | 240 |
| 1729113960 | 5.69 | -0.02 | -0.42 | 5.73 | 5.73 | 5.6769999 | 7118 |
| 1729027680 | 5.714 | -0.16 | -2.66 | 5.8 | 5.8 | 5.71 | 2784 |
| 1728941220 | 5.87 | -0 | -0.06 | 5.84 | 5.87 | 5.84 | 813 |
| 1728681900 | 5.8735 | -0.09 | -1.47 | 5.94 | 5.94 | 5.865 | 5487 |
| 1728595560 | 5.961 | 0.02 | 0.27 | 5.961 | 5.961 | 5.961 | 512 |
| 1728508800 | 5.945 | 0.04 | 0.76 | 5.83 | 6.0442 | 5.83 | 3834 |
| 1728422580 | 5.9 | -0.2 | -3.21 | 5.99 | 5.99 | 5.9 | 2507 |
| 1728336000 | 6.0955 | 0.01 | 0.17 | 6.0815 | 6.0955 | 6.05 | 5258 |
| 1728077220 | 6.085 | -0.09 | -1.38 | 6.0415 | 6.085 | 6.0415 | 2803 |
| 1727990760 | 6.17 | -0.24 | -3.74 | 6.17 | 6.17 | 6.17 | 1001 |
| 1727904000 | 6.41 | 0.1 | 1.51 | 6.41 | 6.41 | 6.41 | 675 |
| 1727818140 | 6.3145 | -0.03 | -0.40 | 6.44 | 6.44 | 6.29 | 2034 |
| 1727731380 | 6.34 | -0.24 | -3.57 | 6.344 | 6.368 | 6.34 | 4199 |
| 1727472000 | 6.575 | 0.32 | 5.03 | 6.6 | 6.6505 | 6.575 | 4884 |
| 1727386200 | 6.26 | 0.17 | 2.71 | 6.22 | 6.265 | 6.22 | 1809 |
| 1727299200 | 6.095 | 0.02 | 0.34 | 6.18 | 6.18 | 6.0599999 | 1616 |
| 1727212800 | 6.0744999 | -0.03 | -0.42 | 6.18 | 6.18 | 6.0744999 | 4808 |
| 1727126940 | 6.1 | -0.07 | -1.13 | 6.105 | 6.17 | 6.1 | 2535 |
| 1726867200 | 6.17 | -0.01 | -0.16 | 6.16 | 6.17 | 6.16 | 990 |
| 1726781220 | 6.18 | 0.11 | 1.76 | 6.14 | 6.24 | 6.14 | 7812 |
| 1726694460 | 6.073 | 0.07 | 1.22 | 6.04 | 6.073 | 6.04 | 4040 |
| 1726608240 | 6 | 0.04 | 0.67 | 6.01 | 6.01 | 6 | 1473 |
| 1726521720 | 5.96 | 0.13 | 2.26 | 5.87 | 5.96 | 5.87 | 2286 |
| 1726262940 | 5.828 | 0.12 | 2.07 | 5.82 | 5.828 | 5.82 | 641 |
| 1726176540 | 5.71 | 0.13 | 2.33 | 5.71 | 5.71 | 5.71 | 1002 |
| 1726090140 | 5.58 | 0.06 | 1.09 | 5.63 | 5.63 | 5.58 | 3506 |
| 1726003500 | 5.5199999 | -0.2 | -3.50 | 5.634 | 5.634 | 5.5199999 | 1773 |
| 1725917160 | 5.72 | -0.03 | -0.52 | 5.72 | 5.72 | 5.72 | 1690 |
| 1725658020 | 5.75 | 0.01 | 0.17 | 5.755 | 5.765 | 5.74 | 5292 |
| 1725571440 | 5.74 | 0.11 | 1.95 | 5.7287 | 5.76 | 5.708 | 4295 |
| 1725485040 | 5.63 | 0 | 0.09 | 5.625 | 5.68 | 5.615 | 3416 |
| 1725398880 | 5.625 | -0.32 | -5.30 | 5.74 | 5.74 | 5.625 | 2696 |
| 1725053340 | 5.94 | 0.02 | 0.25 | 5.9475 | 5.9475 | 5.93 | 7049 |
| 1724966400 | 5.925 | 0.02 | 0.42 | 5.92 | 5.925 | 5.92 | 654 |
| 1724880360 | 5.9 | -0.06 | -1.01 | 5.9 | 5.9056 | 5.892 | 3351 |
| 1724794080 | 5.9602 | 0.04 | 0.68 | 5.97 | 5.97 | 5.9602 | 2099 |
| 1724707740 | 5.92 | 0.02 | 0.34 | 5.86 | 5.92 | 5.86 | 2887 |
| 1724448480 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 2020 |
| 1724362140 | 5.9 | -0.08 | -1.34 | 5.92 | 5.92 | 5.9 | 4282 |
| 1724275380 | 5.9801 | 0.16 | 2.75 | 5.94 | 5.985 | 5.94 | 1415 |
| 1724188800 | 5.82 | -0.24 | -3.91 | 5.89 | 5.89 | 5.76 | 13404 |
| 1724102880 | 6.0571 | -0.05 | -0.87 | 6.023 | 6.0685 | 6.0187 | 7504 |
| 1723843740 | 6.11 | -0.11 | -1.69 | 6.1449999 | 6.1449999 | 6.11 | 2409 |
| 1723756860 | 6.215 | -0.04 | -0.56 | 6.2 | 6.215 | 6.195 | 697 |
| 1723670820 | 6.25 | 0.11 | 1.79 | 6.29 | 6.29 | 6.2 | 5530 |
| 1723584360 | 6.14 | -0.04 | -0.65 | 6.09 | 6.15 | 6.09 | 2771 |
| 1723497900 | 6.18 | -0.16 | -2.52 | 6.25 | 6.25 | 6.18 | 2050 |
| 1723238400 | 6.34 | 0.04 | 0.71 | 6.34 | 6.358 | 6.25 | 32636 |
| 1723152000 | 6.295 | -0.04 | -0.64 | 6.25 | 6.295 | 6.25 | 3124 |
| 1723065720 | 6.3355 | 0.06 | 0.88 | 6.346 | 6.45 | 6.3355 | 6183 |
| 1722979800 | 6.28 | 0.03 | 0.48 | 6.15 | 6.3099999 | 6.15 | 2785 |
| 1722893340 | 6.25 | -0.12 | -1.88 | 6.3274 | 6.388 | 6.25 | 5774 |
| 1722634140 | 6.37 | -0.01 | -0.16 | 6.399 | 6.399 | 6.37 | 708 |
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
