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 | 0.22 | 3.90763765542 | 5.63 | 6.231 | 5.56 | 5798 | 5.74043902 | CS |
| 4 | 0.52 | 9.75609756098 | 5.33 | 6.231 | 5.33 | 2703 | 5.65327173 | CS |
| 12 | -1.15 | -16.4285714286 | 7 | 7.1512 | 5.15 | 4582 | 5.85652223 | CS |
| 26 | 0.33 | 5.97826086957 | 5.52 | 7.64 | 4.98 | 5726 | 6.20400326 | CS |
| 52 | 0.36 | 6.55737704918 | 5.49 | 7.64 | 4.7 | 8456 | 5.84399587 | CS |
| 156 | -1.05 | -15.2173913043 | 6.9 | 8.825 | 4.7 | 14838 | 6.60237675 | CS |
| 260 | -1.175 | -16.7259786477 | 7.025 | 17.15 | 3.5425 | 31580 | 9.57389718 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 5.88 | 0.2 | 3.52 | 5.99 | 6.231 | 5.88 | 6714 |
| 1737757440 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 427 |
| 1737671220 | 5.68 | -0.02 | -0.35 | 5.5599999 | 5.7205 | 5.5599999 | 9640 |
| 1737584640 | 5.7 | -0.03 | -0.49 | 5.65 | 5.7025 | 5.65 | 6310 |
| 1737498540 | 5.728 | 0.1 | 1.86 | 5.63 | 5.728 | 5.63 | 5901 |
| 1737152880 | 5.6232 | -0.02 | -0.32 | 5.6232 | 5.6232 | 5.6232 | 771 |
| 1737066420 | 5.6412 | 0.04 | 0.74 | 5.6412 | 5.6412 | 5.6412 | 311 |
| 1736979720 | 5.6 | 0.05 | 0.90 | 5.5984999 | 5.6 | 5.5984999 | 1385 |
| 1736893380 | 5.55 | 0.04 | 0.63 | 5.45 | 5.55 | 5.45 | 300 |
| 1736806800 | 5.515 | 0.06 | 1.19 | 5.55 | 5.55 | 5.515 | 3900 |
| 1736547720 | 5.45 | -0.14 | -2.42 | 5.5 | 5.584 | 5.45 | 3100 |
| 1736375340 | 5.585 | 0.04 | 0.81 | 5.585 | 5.585 | 5.585 | 350 |
| 1736288940 | 5.54 | 0.03 | 0.54 | 5.49 | 5.55 | 5.49 | 1827 |
| 1736202360 | 5.51 | 0.07 | 1.29 | 5.5301 | 5.5301 | 5.51 | 2745 |
| 1735942980 | 5.44 | 0.09 | 1.68 | 5.35 | 5.44 | 5.35 | 965 |
| 1735856700 | 5.35 | 0 | 0.04 | 5.35 | 5.35 | 5.35 | 520 |
| 1735683960 | 5.348 | 0.02 | 0.43 | 5.33 | 5.348 | 5.33 | 781 |
| 1735597740 | 5.325 | -0.12 | -2.19 | 5.2601 | 5.352 | 5.26 | 3455 |
| 1735338000 | 5.444 | -0.02 | -0.43 | 5.4388 | 5.444 | 5.4388 | 1600 |
| 1735252020 | 5.4676 | -0.05 | -0.95 | 5.43 | 5.4676 | 5.43 | 1338 |
| 1735078200 | 5.5199999 | -0.01 | -0.18 | 5.53 | 5.53 | 5.42 | 13300 |
| 1734992400 | 5.53 | -0.01 | -0.22 | 5.3865 | 5.535 | 5.3865 | 2412 |
| 1734733200 | 5.542 | 0.11 | 2.06 | 5.542 | 5.542 | 5.542 | 2000 |
| 1734646800 | 5.43 | -0.09 | -1.63 | 5.3417 | 5.43 | 5.3417 | 3909 |
| 1734560940 | 5.5199999 | 0.13 | 2.51 | 5.15 | 5.5199999 | 5.15 | 9586 |
| 1734474360 | 5.385 | -0.04 | -0.74 | 5.4064 | 5.42 | 5.384 | 1804 |
| 1734388140 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1734128940 | 5.425 | -0.13 | -2.25 | 5.55 | 5.55 | 5.41 | 9349 |
| 1734042480 | 5.55 | 0.06 | 1.09 | 5.655 | 5.655 | 5.5 | 7503 |
| 1733955900 | 5.49 | -0.19 | -3.35 | 5.61 | 5.6299 | 5.49 | 8586 |
| 1733869200 | 5.68 | -0.07 | -1.22 | 5.72 | 5.72 | 5.646 | 7750 |
| 1733782800 | 5.75 | 0 | 0.00 | 5.51 | 5.8212 | 5.51 | 4260 |
| 1733523600 | 5.75 | -0.06 | -1.03 | 5.7314999 | 5.75 | 5.7005 | 1220 |
| 1733437500 | 5.8099999 | -0.08 | -1.36 | 5.864 | 5.864 | 5.76 | 2988 |
| 1733350980 | 5.89 | -0.03 | -0.42 | 5.9 | 5.925 | 5.89 | 2868 |
| 1733264580 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1733178180 | 5.915 | -0.04 | -0.59 | 5.902 | 5.915 | 5.902 | 1480 |
| 1732918200 | 5.95 | 0.04 | 0.68 | 5.88 | 5.95 | 5.83 | 3975 |
| 1732746540 | 5.91 | 0.2 | 3.50 | 5.7 | 5.91 | 5.7 | 7000 |
| 1732660140 | 5.7099 | -0.06 | -1.11 | 5.75 | 5.75 | 5.7055 | 3911 |
| 1732573560 | 5.774 | -0.1 | -1.64 | 5.79 | 5.79 | 5.774 | 1309 |
| 1732314000 | 5.87 | 0.02 | 0.34 | 5.832 | 5.87 | 5.832 | 903 |
| 1732227900 | 5.85 | 0 | 0.00 | 5.85 | 5.93 | 5.836 | 3647 |
| 1732141740 | 5.85 | -0.08 | -1.35 | 5.83 | 5.94 | 5.83 | 6296 |
| 1732054800 | 5.93 | -0.06 | -1.00 | 5.93 | 5.93 | 5.93 | 1050 |
| 1731968640 | 5.99 | 0.17 | 2.92 | 5.99 | 5.99 | 5.99 | 640 |
| 1731709260 | 5.82 | -0.22 | -3.64 | 5.86 | 5.86 | 5.8099999 | 1711 |
| 1731622800 | 6.04 | 0.11 | 1.87 | 5.86 | 6.04 | 5.86 | 13335 |
| 1731536760 | 5.929 | -0.23 | -3.75 | 6.03 | 6.05 | 5.9229 | 19825 |
| 1731450480 | 6.16 | -0.49 | -7.37 | 6.28 | 6.35 | 6.01 | 20768 |
| 1731363600 | 6.65 | -0.24 | -3.52 | 6.6625 | 6.79 | 6.6401 | 7694 |
| 1731104400 | 6.8923 | -0.25 | -3.47 | 6.8923 | 6.8923 | 6.8923 | 428 |
| 1731018540 | 7.14 | 0 | 0.00 | 7.14 | 7.1512 | 7.1301 | 3628 |
| 1730931600 | 7.14 | -0.06 | -0.80 | 7 | 7.14 | 6.81 | 10813 |
| 1730845560 | 7.1975 | 0 | 0.00 | 7.1975 | 7.1975 | 7.1975 | 0 |
| 1730759160 | 7.1975 | -0.04 | -0.61 | 7.2 | 7.205 | 7.1975 | 1872 |
| 1730496420 | 7.2419 | -0.07 | -0.93 | 7.21 | 7.265 | 7.21 | 900 |
| 1730409780 | 7.31 | 0 | 0.00 | 7.34 | 7.34 | 7.2966 | 2461 |
| 1730323500 | 7.31 | 0.04 | 0.55 | 7.22 | 7.31 | 7.22 | 2090 |
| 1730237280 | 7.27 | 0.03 | 0.41 | 7.24 | 7.27 | 7.24 | 680 |
| 1730150880 | 7.24 | -0.06 | -0.82 | 7.23 | 7.256 | 7.2077 | 1250 |
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
