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 | -0.575 | -9.00548159749 | 6.385 | 6.385 | 5.66 | 6599028 | 5.9045428 | CS |
| 4 | -0.385 | -6.21468926554 | 6.195 | 6.59 | 5.66 | 4432258 | 6.18773394 | CS |
| 12 | -0.65 | -10.0619195046 | 6.46 | 6.78 | 5.66 | 3480121 | 6.2914931 | CS |
| 26 | -0.45 | -7.18849840256 | 6.26 | 6.78 | 5.66 | 2846257 | 6.23087426 | CS |
| 52 | 0.07 | 1.21951219512 | 5.74 | 6.96 | 5.53 | 2540759 | 6.16115774 | CS |
| 156 | 1.25 | 27.4122807018 | 4.56 | 6.96 | 3.755 | 2729028 | 5.29714567 | CS |
| 260 | 1.21 | 26.3043478261 | 4.6 | 6.96 | 1.78 | 2552410 | 4.700111 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.8099999 | 0.05 | 0.87 | 5.71 | 5.85 | 5.6988 | 5223038 |
| 1734651600 | 5.76 | 0.08 | 1.41 | 5.7699999 | 5.8 | 5.74 | 4899269 |
| 1734565200 | 5.68 | -0.15 | -2.57 | 5.86 | 5.88 | 5.66 | 5504419 |
| 1734478800 | 5.83 | -0.12 | -2.02 | 5.91 | 5.915 | 5.815 | 7284796 |
| 1734392400 | 5.95 | -0.36 | -5.71 | 6.0199999 | 6.07 | 5.925 | 10583249 |
| 1734133200 | 6.3099999 | -0.01 | -0.16 | 6.39 | 6.39 | 6.3 | 4953195 |
| 1734046800 | 6.32 | -0.06 | -0.94 | 6.36 | 6.42 | 6.3099999 | 3985220 |
| 1733960400 | 6.38 | 0.02 | 0.31 | 6.42 | 6.42 | 6.32 | 5930529 |
| 1733874000 | 6.36 | -0.06 | -0.93 | 6.4 | 6.4006 | 6.34 | 4003253 |
| 1733787600 | 6.42 | -0.06 | -0.93 | 6.5199999 | 6.54 | 6.4 | 3068507 |
| 1733528400 | 6.48 | -0.06 | -0.92 | 6.54 | 6.545 | 6.44 | 3745516 |
| 1733442000 | 6.54 | 0.02 | 0.31 | 6.54 | 6.59 | 6.53 | 2996348 |
| 1733355600 | 6.5199999 | 0.11 | 1.72 | 6.51 | 6.5682 | 6.493 | 2604456 |
| 1733269200 | 6.41 | 0.07 | 1.10 | 6.4 | 6.43 | 6.34 | 4600154 |
| 1733182800 | 6.34 | -0.15 | -2.31 | 6.37 | 6.39 | 6.3 | 4040486 |
| 1732917840 | 6.49 | 0.2 | 3.18 | 6.4 | 6.5 | 6.39 | 2666845 |
| 1732750800 | 6.29 | 0.1 | 1.62 | 6.22 | 6.3099999 | 6.215 | 2738081 |
| 1732664400 | 6.19 | -0.1 | -1.59 | 6.25 | 6.26 | 6.16 | 3586223 |
| 1732578000 | 6.29 | 0.06 | 0.96 | 6.29 | 6.3 | 6.245 | 5048892 |
| 1732318800 | 6.23 | -0.03 | -0.48 | 6.2 | 6.25 | 6.1807 | 2745284 |
| 1732232400 | 6.26 | 0.02 | 0.32 | 6.2 | 6.28 | 6.2 | 3343266 |
| 1732146000 | 6.24 | -0.09 | -1.42 | 6.28 | 6.3 | 6.22 | 2347311 |
| 1732059600 | 6.33 | -0.13 | -2.01 | 6.29 | 6.35 | 6.26 | 3004724 |
| 1731973200 | 6.46 | 0.02 | 0.31 | 6.43 | 6.51 | 6.43 | 3033661 |
| 1731714000 | 6.44 | 0.11 | 1.74 | 6.5 | 6.53 | 6.4102 | 4531223 |
| 1731627600 | 6.33 | -0.01 | -0.16 | 6.39 | 6.41 | 6.32 | 4261382 |
| 1731541200 | 6.34 | -0.09 | -1.40 | 6.3099999 | 6.37 | 6.2699999 | 2318719 |
| 1731454800 | 6.43 | -0.15 | -2.28 | 6.48 | 6.49 | 6.345 | 3537206 |
| 1731368400 | 6.58 | 0.04 | 0.61 | 6.5599999 | 6.58 | 6.53 | 2951545 |
| 1731109200 | 6.54 | -0.17 | -2.53 | 6.63 | 6.635 | 6.515 | 3233638 |
| 1731022800 | 6.71 | 0.05 | 0.75 | 6.72 | 6.78 | 6.68 | 3423880 |
| 1730936400 | 6.66 | 0.24 | 3.74 | 6.49 | 6.67 | 6.49 | 6603152 |
| 1730850000 | 6.42 | 0.07 | 1.10 | 6.38 | 6.43 | 6.37 | 1633227 |
| 1730763600 | 6.35 | 0.03 | 0.47 | 6.38 | 6.385 | 6.3 | 3409990 |
| 1730500800 | 6.32 | 0.04 | 0.64 | 6.41 | 6.42 | 6.32 | 2480247 |
| 1730414400 | 6.28 | -0.05 | -0.79 | 6.34 | 6.35 | 6.25 | 3964312 |
| 1730328000 | 6.33 | -0.04 | -0.63 | 6.3099999 | 6.38 | 6.3099999 | 3642589 |
| 1730241600 | 6.37 | -0.04 | -0.62 | 6.39 | 6.42 | 6.34 | 2840737 |
| 1730155200 | 6.41 | 0.06 | 0.94 | 6.36 | 6.43 | 6.36 | 2352102 |
| 1729896000 | 6.35 | -0.09 | -1.40 | 6.43 | 6.445 | 6.33 | 2868882 |
| 1729809600 | 6.44 | 0.04 | 0.63 | 6.41 | 6.44 | 6.4 | 1307441 |
| 1729723200 | 6.4 | -0.07 | -1.08 | 6.4 | 6.42 | 6.35 | 2344021 |
| 1729636800 | 6.47 | 0.12 | 1.89 | 6.41 | 6.47 | 6.385 | 2533976 |
| 1729550400 | 6.35 | -0.08 | -1.24 | 6.38 | 6.4 | 6.34 | 1547409 |
| 1729291200 | 6.43 | 0.07 | 1.10 | 6.45 | 6.46 | 6.4 | 1964406 |
| 1729204800 | 6.36 | 0.01 | 0.16 | 6.41 | 6.43 | 6.32 | 4634125 |
| 1729118400 | 6.35 | 0.11 | 1.76 | 6.3 | 6.37 | 6.3 | 1818252 |
| 1729032000 | 6.24 | -0.02 | -0.32 | 6.3 | 6.33 | 6.24 | 4183450 |
| 1728945600 | 6.26 | 0 | 0.00 | 6.22 | 6.26 | 6.21 | 2491483 |
| 1728686400 | 6.26 | 0.05 | 0.81 | 6.22 | 6.28 | 6.21 | 2051069 |
| 1728600000 | 6.21 | -0.03 | -0.48 | 6.24 | 6.245 | 6.19 | 2601834 |
| 1728513600 | 6.24 | 0.02 | 0.32 | 6.17 | 6.25 | 6.16 | 2164838 |
| 1728427200 | 6.22 | 0 | 0.00 | 6.23 | 6.2465 | 6.19 | 1827353 |
| 1728340800 | 6.22 | -0.08 | -1.27 | 6.2699999 | 6.28 | 6.2 | 2700587 |
| 1728081600 | 6.3 | 0.16 | 2.61 | 6.22 | 6.3099999 | 6.21 | 5352316 |
| 1727995200 | 6.14 | -0.07 | -1.13 | 6.13 | 6.15 | 6.095 | 4007176 |
| 1727908800 | 6.21 | -0.01 | -0.16 | 6.22 | 6.26 | 6.19 | 4085255 |
| 1727822400 | 6.22 | -0.17 | -2.66 | 6.34 | 6.35 | 6.1849999 | 3864423 |
| 1727736000 | 6.39 | 0 | 0.00 | 6.41 | 6.42 | 6.331 | 2958760 |
| 1727476800 | 6.39 | -0.05 | -0.78 | 6.46 | 6.47 | 6.39 | 2233561 |
| 1727390400 | 6.44 | 0.15 | 2.38 | 6.38 | 6.46 | 6.38 | 3469806 |
| 1727304000 | 6.29 | -0.09 | -1.41 | 6.38 | 6.39 | 6.29 | 3016265 |
| 1727217600 | 6.38 | 0.12 | 1.92 | 6.39 | 6.44 | 6.345 | 4816386 |
| 1727131200 | 6.26 | 0.02 | 0.32 | 6.21 | 6.2699999 | 6.195 | 1586069 |
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
