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 | 0.015 | 0.29702970297 | 5.05 | 5.2 | 5.02 | 5333 | 5.05490313 | CS |
| 4 | -0.135 | -2.59615384615 | 5.2 | 5.2 | 5 | 4340 | 5.04048157 | CS |
| 12 | -0.085 | -1.65048543689 | 5.15 | 6.24 | 4.96 | 2680 | 5.16175603 | CS |
| 26 | 0.065 | 1.3 | 5 | 6.55 | 4.96 | 2538 | 5.12638293 | CS |
| 52 | -1.375 | -21.350931677 | 6.44 | 7.4 | 4.9 | 3039 | 5.690172 | CS |
| 156 | -5.435 | -51.7619047619 | 10.5 | 11.6 | 4.9 | 2610 | 7.5636071 | CS |
| 260 | 5.06499 | 50649900 | 1.0E-5 | 15 | 1.0E-5 | 2760 | 8.29887845 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 5.065 | -0.01 | -0.21 | 5.1175 | 5.1175 | 5.065 | 200 |
| 1733782800 | 5.0755 | 0.06 | 1.11 | 5.0755 | 5.0755 | 5.05 | 9900 |
| 1733523900 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1733437500 | 5.0199999 | 0.02 | 0.40 | 5.05 | 5.2 | 5.0199999 | 5900 |
| 1733351100 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733264700 | 5 | 0 | 0.00 | 5 | 5 | 5 | 2000 |
| 1733178000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732918800 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732746000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732659600 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732573200 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1732314000 | 5 | -0.26 | -5.01 | 5.2 | 5.2 | 5 | 3700 |
| 1732228080 | 5.2634999 | 0 | 0.00 | 5.2634999 | 5.2634999 | 5.2634999 | 0 |
| 1732141680 | 5.2634999 | 0 | 0.00 | 5.2634999 | 5.2634999 | 5.2634999 | 0 |
| 1732055280 | 5.2634999 | 0 | 0.00 | 5.2634999 | 5.2634999 | 5.2634999 | 0 |
| 1731968880 | 5.2634999 | 0 | 0.00 | 5.2634999 | 5.2634999 | 5.2634999 | 0 |
| 1731709680 | 5.2634999 | 0 | 0.00 | 5.2634999 | 5.2634999 | 5.2634999 | 0 |
| 1731623280 | 5.2634999 | 0 | 0.00 | 5.2634999 | 5.2634999 | 5.2634999 | 0 |
| 1731536880 | 5.2634999 | 0 | 0.00 | 5.2634999 | 5.2634999 | 5.2634999 | 0 |
| 1731450480 | 5.2634999 | 0.01 | 0.26 | 5.25 | 5.3 | 5.25 | 4110 |
| 1731363600 | 5.25 | 0 | 0.00 | 5.15 | 5.25 | 5.15 | 3445 |
| 1731104400 | 5.25 | 0.02 | 0.44 | 4.96 | 5.25 | 4.96 | 4938 |
| 1731018480 | 5.227 | 0 | 0.00 | 5.227 | 5.227 | 5.227 | 0 |
| 1730932080 | 5.227 | 0 | 0.00 | 5.227 | 5.227 | 5.227 | 0 |
| 1730845680 | 5.227 | 0.27 | 5.38 | 5.2 | 5.227 | 5.2 | 600 |
| 1730755620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1730496420 | 4.96 | -0.2 | -3.88 | 5.01 | 5.0593 | 4.96 | 2700 |
| 1730409780 | 5.16 | -0.14 | -2.64 | 5.2 | 5.2 | 5.01 | 3500 |
| 1730323500 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730237100 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1730150700 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1729891500 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 100 |
| 1729805100 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1729718700 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1729632300 | 5.3 | -0.06 | -1.18 | 5.25 | 5.3 | 5.25 | 400 |
| 1729545960 | 5.3635 | 0 | 0.00 | 5.3635 | 5.3635 | 5.3635 | 0 |
| 1729286760 | 5.3635 | 0 | 0.00 | 5.3635 | 5.3635 | 5.3635 | 0 |
| 1729200360 | 5.3635 | 0 | 0.00 | 5.3635 | 5.3635 | 5.3635 | 0 |
| 1729113960 | 5.3635 | 0.11 | 2.16 | 5.3635 | 5.3635 | 5.35 | 2600 |
| 1729027680 | 5.25 | -0.25 | -4.55 | 5.25 | 5.25 | 5.25 | 1000 |
| 1728941400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728682200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728595800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728509400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728423000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728336600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728077400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727991000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727904600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727818200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727731800 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727472600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727386200 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727299200 | 5.5 | 0 | 0.00 | 6 | 6 | 5.5 | 400 |
| 1727213340 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1727126940 | 5.5 | 0.35 | 6.80 | 5.25 | 6.24 | 5.25 | 3520 |
| 1726867620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1726781220 | 5.15 | -0.1 | -1.90 | 5.15 | 5.15 | 5.15 | 1900 |
| 1726694940 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1726608540 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1726522140 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1726262940 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1726176540 | 5.25 | -0.4 | -7.08 | 5.25 | 5.25 | 5.25 | 1000 |
| 1726065000 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
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
