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 | 7.5 | 0.122414004162 | 6126.75 | 6168.75 | 6105.5 | 16011 | 6146.73802728 | F |
| 4 | -13.25 | -0.215534770232 | 6147.5 | 6168.75 | 5952.5 | 26062 | 6085.85353888 | F |
| 12 | 38.25 | 0.627460629921 | 6096 | 6181 | 5815 | 19661 | 6031.07834802 | F |
| 26 | 571.25 | 10.2687398885 | 5563 | 6181 | 5538.25 | 10874 | 6030.55254419 | F |
| 52 | 533.75 | 9.53039907151 | 5600.5 | 6181 | 5414.25 | 10563 | 6030.55071461 | F |
| 156 | 533.75 | 9.53039907151 | 5600.5 | 6181 | 5414.25 | 10563 | 6030.55071461 | F |
| 260 | 533.75 | 9.53039907151 | 5600.5 | 6181 | 5414.25 | 10563 | 6030.55071461 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740088800 | 6140.25 | -19.5 | -0.32 | 6149 | 6152.75 | 6105.5 | 19783 |
| 1740002400 | 6159.75 | 11.5 | 0.19 | 6141.5 | 6168.75 | 6131.5 | 22670 |
| 1739916000 | 6148.25 | 7.5 | 0.12 | 6153.5 | 6160 | 6120.75 | 18188 |
| 1739829600 | 6140.75 | 5 | 0.08 | 6144.75 | 6150 | 6138.75 | 3843 |
| 1739570400 | 6135.75 | -1.25 | -0.02 | 6126.75 | 6147.25 | 6126.5 | 15573 |
| 1739484000 | 6137 | 55.75 | 0.92 | 6073.25 | 6140.25 | 6065.5 | 32939 |
| 1739397600 | 6081.25 | -14.75 | -0.24 | 6088.25 | 6098.75 | 6023.75 | 32365 |
| 1739311200 | 6096 | 2.25 | 0.04 | 6077.25 | 6100.75 | 6061.25 | 14589 |
| 1739224800 | 6093.75 | 44.5 | 0.74 | 6076 | 6097.25 | 6070 | 16002 |
| 1738965600 | 6049.25 | -48 | -0.79 | 6108.25 | 6131 | 6044 | 36933 |
| 1738879200 | 6097.25 | 9.5 | 0.16 | 6089.75 | 6110.5 | 6072.75 | 18622 |
| 1738792800 | 6087.75 | 26 | 0.43 | 6038 | 6090 | 6032.75 | 25467 |
| 1738706400 | 6061.75 | 47.5 | 0.79 | 6015.5 | 6070.75 | 6014.75 | 23738 |
| 1738620000 | 6014.25 | -46.5 | -0.77 | 5985.25 | 6050.5 | 5952.5 | 50839 |
| 1738360800 | 6060.75 | -41.75 | -0.68 | 6128.25 | 6149.75 | 6060.5 | 41787 |
| 1738274400 | 6102.5 | 29.75 | 0.49 | 6090.25 | 6118 | 6059.5 | 28180 |
| 1738188000 | 6072.75 | -26.75 | -0.44 | 6105.75 | 6106.5 | 6044.25 | 42243 |
| 1738101600 | 6099.5 | 49 | 0.81 | 6059 | 6106.75 | 6025.5 | 32371 |
| 1738015200 | 6050.5 | -79.5 | -1.30 | 5989 | 6050.5 | 5984.5 | 33713 |
| 1737756000 | 6130 | -21.5 | -0.35 | 6147.5 | 6165.5 | 6124.5 | 11394 |
| 1737669600 | 6151.5 | 26.25 | 0.43 | 6114.75 | 6155 | 6110.75 | 12063 |
| 1737583200 | 6125.25 | 33.75 | 0.55 | 6111.25 | 6137.75 | 6111.25 | 13855 |
| 1737496800 | 6091.5 | 23.5 | 0.39 | 6053.5 | 6091.5 | 6046.25 | 15002 |
| 1737410400 | 6068 | 33.5 | 0.56 | 6038.75 | 6080.25 | 6021.5 | 14942 |
| 1737151200 | 6034.5 | 57.75 | 0.97 | 5995 | 6053.5 | 5993 | 23454 |
| 1737064800 | 5976.75 | -16.75 | -0.28 | 6004.25 | 6007 | 5971.5 | 16152 |
| 1736978400 | 5993.5 | 103.25 | 1.75 | 5906 | 6003 | 5900.75 | 31178 |
| 1736892000 | 5890.25 | 12.25 | 0.21 | 5897.75 | 5920.75 | 5845 | 35058 |
| 1736805600 | 5878 | 18 | 0.31 | 5822.75 | 5880.25 | 5815 | 25624 |
| 1736546400 | 5860 | -104.25 | -1.75 | 5952.5 | 5954.25 | 5849 | 39991 |
| 1736460000 | 5964.25 | 2.25 | 0.04 | 5950.75 | 5980.75 | 5938.75 | 4653 |
| 1736373600 | 5962 | 9 | 0.15 | 5956.75 | 5973.5 | 5919.75 | 38907 |
| 1736287200 | 5953 | -71 | -1.18 | 6026.75 | 6048 | 5938 | 30299 |
| 1736200800 | 6024 | 38.25 | 0.64 | 6033.25 | 6070.25 | 6007.75 | 26302 |
| 1735941600 | 5985.75 | 67 | 1.13 | 5931 | 6000 | 5926.75 | 24049 |
| 1735855200 | 5918.75 | -41.25 | -0.69 | 5987.5 | 5998.75 | 5878 | 41678 |
| 1735595760 | 5960 | -85 | -1.41 | 6019.5 | 6019.5 | 5922.75 | 31618 |
| 1735336800 | 6045 | -50.25 | -0.82 | 6081 | 6084 | 5988.75 | 23127 |
| 1735250400 | 6095.25 | 55.25 | 0.91 | 6080 | 6111.5 | 6067.75 | 18108 |
| 1734991200 | 6040 | 49.25 | 0.82 | 5999 | 6046.5 | 5970 | 25808 |
| 1734732000 | 5990.75 | 51.25 | 0.86 | 5890.75 | 6055.5 | 5873 | 57203 |
| 1734645600 | 5939.5 | -35.5 | -0.59 | 5976.25 | 6010.25 | 5939.5 | 11055 |
| 1734559200 | 5975 | -161 | -2.62 | 6147 | 6153 | 5939.75 | 12552 |
| 1734472800 | 6136 | -19.75 | -0.32 | 6138.25 | 6140.5 | 6118.75 | 2459 |
| 1734386400 | 6155.75 | 20 | 0.33 | 6135 | 6166.75 | 6135 | 1537 |
| 1734127200 | 6135.75 | -0.25 | -0.00 | 6154 | 6156 | 6118.25 | 1808 |
| 1734040800 | 6136 | -28.25 | -0.46 | 6154.5 | 6157.5 | 6135.5 | 256 |
| 1733954400 | 6164.25 | 49.5 | 0.81 | 6122.25 | 6173 | 6122.25 | 223 |
| 1733868000 | 6114.75 | -18.75 | -0.31 | 6139 | 6140.75 | 6114.75 | 400 |
| 1733781600 | 6133.5 | -35.5 | -0.58 | 6171 | 6171 | 6133.5 | 73 |
| 1733522400 | 6169 | 9.25 | 0.15 | 6157.25 | 6181 | 6157 | 68 |
| 1733436000 | 6159.75 | -7.5 | -0.12 | 6167.75 | 6177.25 | 6159.75 | 75 |
| 1733349600 | 6167.25 | 35.25 | 0.57 | 6153 | 6171.75 | 6145.25 | 135 |
| 1733263200 | 6132 | -5 | -0.08 | 6134.75 | 6136.25 | 6119 | 27 |
| 1733176800 | 6137 | 11 | 0.18 | 6122 | 6137 | 6119.5 | 35 |
| 1732917600 | 6126 | 37.5 | 0.62 | 6096 | 6126 | 6096 | 20 |
| 1732831200 | 6088.5 | 0 | 0.00 | 6088.5 | 6088.5 | 6088.5 | 0 |
| 1732744800 | 6088.5 | -18 | -0.29 | 6100 | 6105 | 6088.5 | 253 |
| 1732658400 | 6106.5 | 31.5 | 0.52 | 6101.25 | 6112 | 6101.25 | 169 |
| 1732572000 | 6075 | 24.75 | 0.41 | 6085 | 6100 | 6066.75 | 403 |
| 1732312800 | 6050.25 | 1.25 | 0.02 | 6030.25 | 6058 | 6030 | 24 |
| 1732226400 | 6049 | 52 | 0.87 | 6032 | 6050 | 5976.5 | 405 |
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
