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 | 0.3891 | 7.34150943396 | 5.3 | 5.6891 | 5.185 | 3063 | 5.32047934 | DR |
| 4 | 0.6891 | 13.782 | 5 | 5.6891 | 4.97 | 1534 | 5.2734486 | DR |
| 12 | 0.8391 | 17.3010309278 | 4.85 | 5.6891 | 4.59 | 2874 | 5.00297352 | DR |
| 26 | -0.2609 | -4.38487394958 | 5.95 | 6.43 | 4.428 | 3434 | 4.98376141 | DR |
| 52 | 0.4591 | 8.77820267686 | 5.23 | 7.43 | 4.428 | 3407 | 5.56553812 | DR |
| 156 | -0.0509 | -0.886759581882 | 5.74 | 7.43 | 4 | 2455 | 5.4648088 | DR |
| 260 | -2.8609 | -33.4608187135 | 8.55 | 11.45 | 4 | 2451 | 6.08493798 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 5.6891 | 0.28 | 5.16 | 5.6891 | 5.6891 | 5.6891 | 141 |
| 1740694800 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1740608400 | 5.41 | 0.18 | 3.36 | 5.5 | 5.5 | 5.41 | 4151 |
| 1740522000 | 5.234 | 0 | 0.00 | 5.234 | 5.234 | 5.234 | 0 |
| 1740435600 | 5.234 | -0.07 | -1.25 | 5.3 | 5.3 | 5.1849999 | 4898 |
| 1740176400 | 5.3 | -0.12 | -2.21 | 5.36 | 5.42 | 5.3 | 4016 |
| 1740090480 | 5.42 | -0.19 | -3.39 | 5.16 | 5.42 | 5.16 | 878 |
| 1740004140 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1739917740 | 5.61 | 0.08 | 1.49 | 4.97 | 5.65 | 4.97 | 710 |
| 1739571720 | 5.5278 | 0 | 0.00 | 5.5278 | 5.5278 | 5.5278 | 0 |
| 1739485320 | 5.5278 | 0.25 | 4.79 | 5.5278 | 5.5278 | 5.5278 | 178 |
| 1739398920 | 5.275 | 0.06 | 1.05 | 5.275 | 5.275 | 5.275 | 500 |
| 1739312940 | 5.22 | -0.01 | -0.10 | 5.22 | 5.22 | 5.22 | 600 |
| 1739226000 | 5.225 | 0.07 | 1.46 | 5.15 | 5.225 | 5.15 | 800 |
| 1738967160 | 5.15 | -0.07 | -1.34 | 5.16 | 5.18 | 5.15 | 2176 |
| 1738880400 | 5.22 | -0.09 | -1.62 | 5.25 | 5.25 | 5.18 | 743 |
| 1738794000 | 5.306 | 0.13 | 2.43 | 5.306 | 5.306 | 5.306 | 179 |
| 1738708080 | 5.18 | 0.15 | 2.90 | 5.3 | 5.3 | 5.18 | 1027 |
| 1738621740 | 5.034 | -0.28 | -5.27 | 5 | 5.18 | 5 | 2018 |
| 1738362000 | 5.314 | 0.14 | 2.79 | 5.2 | 5.314 | 5.2 | 739 |
| 1738276140 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1738189740 | 5.17 | 0.12 | 2.38 | 5.17 | 5.17 | 5.17 | 600 |
| 1738103040 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1738016640 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737757440 | 5.05 | 0.03 | 0.60 | 5.156 | 5.156 | 5 | 6126 |
| 1737671220 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.0199999 | 5.0199999 | 1033 |
| 1737584640 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 696 |
| 1737498540 | 5.01 | 0.01 | 0.28 | 5.01 | 5.01 | 5.01 | 5712 |
| 1737152880 | 4.996 | 0.11 | 2.17 | 4.964 | 4.996 | 4.964 | 997 |
| 1737066420 | 4.89 | -0.06 | -1.21 | 4.85 | 4.89 | 4.85 | 621 |
| 1736979780 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1736893380 | 4.95 | 0.03 | 0.61 | 4.885 | 4.95 | 4.885 | 3749 |
| 1736806800 | 4.92 | 0 | 0.10 | 4.97 | 4.97 | 4.92 | 10708 |
| 1736547720 | 4.915 | -0.09 | -1.70 | 5 | 5 | 4.915 | 3296 |
| 1736375340 | 5 | 0 | 0.00 | 5 | 5 | 5 | 2322 |
| 1736288940 | 5 | 0 | 0.00 | 5 | 5 | 4.958 | 7388 |
| 1736202360 | 5 | 0.12 | 2.35 | 4.9538 | 5 | 4.9538 | 941 |
| 1735942980 | 4.885 | -0.1 | -2.07 | 4.885 | 4.885 | 4.885 | 1791 |
| 1735856700 | 4.9885 | -0.01 | -0.23 | 4.8533 | 4.9885 | 4.8533 | 4054 |
| 1735683960 | 5 | 0.16 | 3.31 | 4.59 | 5 | 4.59 | 5645 |
| 1735597740 | 4.84 | -0.22 | -4.35 | 4.84 | 4.84 | 4.84 | 100 |
| 1735338000 | 5.0599999 | -0.16 | -3.14 | 5 | 5.0599999 | 5 | 252 |
| 1735251000 | 5.224 | 0 | 0.00 | 5.224 | 5.224 | 5.224 | 0 |
| 1735078200 | 5.224 | 0.03 | 0.66 | 5.224 | 5.224 | 5.224 | 520 |
| 1734992400 | 5.19 | 0.44 | 9.26 | 4.825 | 5.19 | 4.825 | 979 |
| 1734733200 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 1035 |
| 1734646800 | 4.75 | 0.05 | 1.06 | 4.738 | 4.75 | 4.67 | 2487 |
| 1734560940 | 4.7 | -0.24 | -4.78 | 4.76 | 4.76 | 4.7 | 632 |
| 1734474360 | 4.936 | 0.08 | 1.61 | 4.87 | 4.936 | 4.87 | 488 |
| 1734388140 | 4.858 | -0.04 | -0.86 | 4.84 | 5 | 4.825 | 12372 |
| 1734128940 | 4.9 | 0 | 0.00 | 5 | 5 | 4.85 | 1185 |
| 1734042480 | 4.9 | -0.01 | -0.20 | 4.91 | 4.91 | 4.88 | 1805 |
| 1733955900 | 4.91 | 0 | 0.00 | 5 | 5 | 4.9 | 8011 |
| 1733869200 | 4.91 | -0.04 | -0.81 | 4.95 | 4.97 | 4.85 | 6391 |
| 1733782800 | 4.95 | 0.08 | 1.64 | 4.85 | 4.95 | 4.85 | 16492 |
| 1733523600 | 4.87 | 0.15 | 3.18 | 4.85 | 4.909 | 4.816 | 6635 |
| 1733437380 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1733350980 | 4.72 | -0.19 | -3.87 | 4.72 | 4.72 | 4.72 | 163 |
| 1733264700 | 4.91 | 0.37 | 8.15 | 4.63 | 4.91 | 4.63 | 303 |
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
