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 | 0.12 | 2.13523131673 | 5.62 | 5.825 | 5.52 | 26149 | 5.64258133 | DR |
| 4 | -0.25 | -4.17362270451 | 5.99 | 6.43 | 5.52 | 16536 | 5.87139896 | DR |
| 12 | -0.42 | -6.81818181818 | 6.16 | 6.77 | 5.52 | 17918 | 6.16265609 | DR |
| 26 | 0.55 | 10.5973025048 | 5.19 | 6.77 | 4.74 | 22482 | 5.63615615 | DR |
| 52 | 0.1899 | 3.42155997189 | 5.5501 | 6.77 | 4.556 | 40650 | 5.32885121 | DR |
| 156 | -2.955 | -33.9850488787 | 8.695 | 11.55 | 4.556 | 42446 | 6.43982824 | DR |
| 260 | -2.8875 | -33.4685598377 | 8.6275 | 11.55 | 4.556 | 35617 | 6.81127972 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 5.69 | -0.06 | -1.04 | 5.705 | 5.789 | 5.6801 | 10493 |
| 1732054800 | 5.75 | -0.03 | -0.52 | 5.75 | 5.8099999 | 5.72 | 16037 |
| 1731968640 | 5.78 | 0.25 | 4.54 | 5.695 | 5.78 | 5.69 | 38167 |
| 1731709260 | 5.529 | -0 | -0.02 | 5.58 | 5.62 | 5.5199999 | 29211 |
| 1731622800 | 5.53 | -0.07 | -1.25 | 5.62 | 5.68 | 5.53 | 36838 |
| 1731536760 | 5.6 | -0.15 | -2.61 | 5.705 | 5.78 | 5.59 | 29473 |
| 1731450480 | 5.75 | 0.07 | 1.23 | 5.7001 | 5.795 | 5.7 | 10531 |
| 1731363600 | 5.68 | -0.31 | -5.18 | 5.7199 | 5.7199 | 5.5599999 | 14372 |
| 1731104400 | 5.99 | -0.01 | -0.17 | 5.7699999 | 6.03 | 5.7699999 | 12195 |
| 1731018540 | 6 | 0.01 | 0.17 | 5.95 | 6.09 | 5.95 | 11666 |
| 1730931600 | 5.99 | -0.19 | -3.07 | 6.12 | 6.12 | 5.97 | 8453 |
| 1730845680 | 6.18 | -0.12 | -1.90 | 6.17 | 6.24 | 6.17 | 9632 |
| 1730759160 | 6.3 | 0.2 | 3.28 | 6.0199999 | 6.3099999 | 6.0199999 | 10065 |
| 1730496420 | 6.1 | -0.17 | -2.71 | 6.16 | 6.21 | 6.1 | 15936 |
| 1730409780 | 6.2699999 | 0.08 | 1.29 | 6.18 | 6.2699999 | 6.18 | 8683 |
| 1730323500 | 6.19 | -0.14 | -2.21 | 6.11 | 6.3 | 6.11 | 17287 |
| 1730237280 | 6.33 | 0.01 | 0.16 | 6.235 | 6.33 | 6.1501 | 20067 |
| 1730150880 | 6.32 | 0.16 | 2.60 | 6.38 | 6.43 | 6.32 | 5716 |
| 1729891500 | 6.16 | 0.06 | 1.02 | 6.21 | 6.2798999 | 6.16 | 7597 |
| 1729805160 | 6.0976 | 0.13 | 2.14 | 5.99 | 6.1925 | 5.99 | 18296 |
| 1729718940 | 5.97 | -0.25 | -4.02 | 6 | 6 | 5.97 | 4574 |
| 1729632300 | 6.22 | 0.04 | 0.65 | 5.91 | 6.22 | 5.91 | 17155 |
| 1729545600 | 6.18 | 0.01 | 0.16 | 6.178 | 6.25 | 6.1255 | 7636 |
| 1729286400 | 6.17 | 0.1 | 1.65 | 6.25 | 6.2699999 | 6.16 | 19247 |
| 1729200000 | 6.07 | -0.07 | -1.14 | 6.0945 | 6.16 | 6.05 | 27269 |
| 1729113960 | 6.14 | 0.08 | 1.32 | 6.17 | 6.17 | 6.08 | 20405 |
| 1729027680 | 6.0599999 | -0.05 | -0.82 | 6.115 | 6.13 | 6.0599999 | 7560 |
| 1728941220 | 6.11 | -0.08 | -1.21 | 6.095 | 6.1199 | 6 | 5121 |
| 1728681900 | 6.1851 | 0.16 | 2.57 | 6.3099 | 6.3099 | 6.094 | 24086 |
| 1728595560 | 6.03 | -0.01 | -0.17 | 6.065 | 6.1 | 6.03 | 9522 |
| 1728508800 | 6.04 | 0.02 | 0.33 | 6.03 | 6.07 | 5.99 | 11130 |
| 1728422580 | 6.0199999 | -0.07 | -1.19 | 6.13 | 6.14 | 6.0199999 | 42999 |
| 1728336000 | 6.0925 | 0.06 | 1.04 | 6.136 | 6.1899 | 6.0199999 | 20726 |
| 1728077220 | 6.03 | -0.01 | -0.17 | 6.082 | 6.25 | 6.0101 | 5264 |
| 1727990760 | 6.04 | -0.2 | -3.21 | 5.78 | 6.19 | 5.78 | 9893 |
| 1727904000 | 6.24 | 0.11 | 1.79 | 6.1799 | 6.24 | 6.11 | 7241 |
| 1727818140 | 6.13 | -0.34 | -5.26 | 6.4699 | 6.4699 | 6.0500999 | 9092 |
| 1727731380 | 6.47 | -0.19 | -2.78 | 6.445 | 6.47 | 6.33 | 19487 |
| 1727472000 | 6.655 | 0.02 | 0.23 | 6.61 | 6.7399 | 6.61 | 44262 |
| 1727386200 | 6.64 | -0.05 | -0.75 | 6.48 | 6.75 | 6.48 | 10365 |
| 1727299200 | 6.69 | 0.02 | 0.34 | 6.77 | 6.77 | 6.69 | 14780 |
| 1727212800 | 6.6675 | 0.25 | 3.86 | 6.37 | 6.68 | 6.37 | 19225 |
| 1727126940 | 6.42 | 0.1 | 1.58 | 6.25 | 6.6 | 6.25 | 18424 |
| 1726867200 | 6.32 | -0.04 | -0.63 | 6.33 | 6.4 | 6.32 | 28030 |
| 1726781220 | 6.36 | -0.03 | -0.47 | 6.4555 | 6.55 | 6.34 | 30544 |
| 1726694460 | 6.39 | -0.06 | -0.93 | 6.67 | 6.68 | 6.3400999 | 8152 |
| 1726608240 | 6.45 | 0.06 | 0.94 | 6.6 | 6.6 | 6.3400999 | 17049 |
| 1726521720 | 6.39 | 0.07 | 1.11 | 6.5099 | 6.5099 | 6.2401 | 51231 |
| 1726262940 | 6.32 | -0.07 | -1.10 | 6.5 | 6.5 | 6.32 | 5344 |
| 1726176540 | 6.39 | 0.14 | 2.24 | 6.23 | 6.39 | 6.23 | 34066 |
| 1726090140 | 6.25 | -0.14 | -2.19 | 5.9801 | 6.32 | 5.9801 | 27774 |
| 1726003500 | 6.39 | 0.03 | 0.47 | 6.275 | 6.39 | 6.2301 | 18774 |
| 1725917160 | 6.36 | 0.16 | 2.58 | 6.33 | 6.36 | 6.23 | 16932 |
| 1725658020 | 6.2 | -0.17 | -2.67 | 6.305 | 6.335 | 6.2 | 30517 |
| 1725571440 | 6.37 | 0.13 | 2.08 | 6.328 | 6.37 | 6.2699999 | 15763 |
| 1725485040 | 6.24 | 0.06 | 0.97 | 5.8601 | 6.26 | 5.8601 | 12427 |
| 1725398880 | 6.18 | -0.05 | -0.80 | 6.29 | 6.299 | 6.18 | 9133 |
| 1725053340 | 6.23 | -0.02 | -0.32 | 6.17 | 6.23 | 6.15 | 30087 |
| 1724966400 | 6.25 | -0.04 | -0.64 | 6.16 | 6.3799 | 6.16 | 15156 |
| 1724880360 | 6.29 | -0.24 | -3.68 | 6.29 | 6.37 | 6.2 | 9583 |
| 1724794080 | 6.53 | -0.01 | -0.15 | 6.55 | 6.66 | 6.4601 | 31375 |
| 1724707740 | 6.54 | 0.04 | 0.62 | 6.575 | 6.67 | 6.47 | 11658 |
| 1724448480 | 6.5 | 0.21 | 3.34 | 6.51 | 6.6 | 6.483 | 15310 |
| 1724362140 | 6.29 | 0.04 | 0.64 | 6.25 | 6.29 | 6.17 | 25910 |
| 1724275380 | 6.25 | 0.19 | 3.14 | 6.0201 | 6.25 | 6.0201 | 10041 |
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
