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 | -0.31 | -4.76923076923 | 6.5 | 6.595 | 5.91 | 7273 | 6.1751884 | CS |
| 4 | -0.66 | -9.63503649635 | 6.85 | 7.16 | 5.91 | 7310 | 6.59665368 | CS |
| 12 | 0.59 | 10.5357142857 | 5.6 | 7.8799 | 5.45 | 13126 | 6.67755479 | CS |
| 26 | -0.07 | -1.11821086262 | 6.26 | 7.8799 | 5.22 | 8150 | 6.43193489 | CS |
| 52 | 1.37 | 28.4232365145 | 4.82 | 7.8799 | 4.82 | 7153 | 6.23238308 | CS |
| 156 | -6.63 | -51.7160686427 | 12.82 | 13.64 | 4.05 | 28409 | 7.69300428 | CS |
| 260 | 1.98 | 47.0308788599 | 4.21 | 13.73 | 2.4317 | 64331 | 7.60097566 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 6.19 | 0.19 | 3.16 | 5.92 | 6.23 | 5.92 | 12877 |
| 1734651000 | 6.0001 | -0.03 | -0.50 | 6.18 | 6.22 | 5.91 | 5464 |
| 1734564600 | 6.03 | -0.22 | -3.52 | 6.24 | 6.49 | 6.03 | 4510 |
| 1734478200 | 6.25 | -0.1 | -1.57 | 6.35 | 6.5199999 | 6.19 | 9420 |
| 1734391800 | 6.35 | -0.22 | -3.35 | 6.5 | 6.595 | 6.35 | 4096 |
| 1734132600 | 6.57 | -0.08 | -1.20 | 6.65 | 6.65 | 6.5199999 | 11968 |
| 1734046200 | 6.65 | 0.1 | 1.53 | 6.55 | 6.65 | 6.5199999 | 2570 |
| 1733959800 | 6.55 | -0.03 | -0.46 | 6.5199999 | 6.6662 | 6.5199999 | 7644 |
| 1733873400 | 6.58 | -0.09 | -1.35 | 6.67 | 6.695 | 6.58 | 7824 |
| 1733787000 | 6.67 | -0.16 | -2.34 | 6.66 | 6.825 | 6.66 | 5012 |
| 1733527800 | 6.83 | 0.3 | 4.59 | 6.66 | 6.8799 | 6.66 | 14713 |
| 1733441400 | 6.53 | -0.29 | -4.25 | 6.82 | 6.9 | 6.53 | 7717 |
| 1733355000 | 6.82 | 0 | 0.00 | 6.83 | 6.9304 | 6.82 | 4565 |
| 1733268600 | 6.82 | -0.09 | -1.30 | 6.76 | 6.99 | 6.76 | 2750 |
| 1733182200 | 6.91 | 0.01 | 0.14 | 6.76 | 7.07 | 6.76 | 20957 |
| 1732917840 | 6.9 | 0.06 | 0.88 | 6.8 | 6.99 | 6.8 | 1941 |
| 1732750200 | 6.84 | -0.03 | -0.44 | 6.9131 | 7.16 | 6.84 | 2199 |
| 1732663800 | 6.87 | 0.01 | 0.15 | 6.91 | 6.91 | 6.7901 | 5263 |
| 1732577400 | 6.86 | -0.02 | -0.29 | 6.85 | 7.025 | 6.85 | 7392 |
| 1732318200 | 6.88 | -0.31 | -4.31 | 7.19 | 7.19 | 6.86 | 8420 |
| 1732231800 | 7.19 | 0.3 | 4.35 | 6.84 | 7.1901 | 6.67 | 22245 |
| 1732145400 | 6.89 | 0.23 | 3.45 | 6.65 | 6.938 | 6.54 | 12352 |
| 1732059000 | 6.66 | 0.01 | 0.15 | 6.78 | 6.95 | 6.65 | 5401 |
| 1731972600 | 6.65 | -0.16 | -2.35 | 6.8 | 6.84 | 6.65 | 7676 |
| 1731713400 | 6.81 | 0.04 | 0.59 | 6.75 | 6.94 | 6.61 | 18093 |
| 1731627000 | 6.77 | 0 | 0.03 | 6.77 | 6.8999 | 6.6201 | 6123 |
| 1731540600 | 6.7682 | 0.17 | 2.55 | 6.77 | 6.77 | 6.54 | 5851 |
| 1731454200 | 6.6 | -0.23 | -3.37 | 6.47 | 6.77 | 6.47 | 14923 |
| 1731367800 | 6.83 | -0.35 | -4.87 | 7.18 | 7.18 | 6.7601 | 14265 |
| 1731108600 | 7.18 | 0.46 | 6.82 | 6.72 | 7.18 | 6.423 | 22808 |
| 1731022200 | 6.721759 | 0.05 | 0.70 | 6.88 | 6.88 | 6.5599999 | 4794 |
| 1730935800 | 6.675 | -0.21 | -2.98 | 6.73 | 7.0498 | 6.5599999 | 7846 |
| 1730849400 | 6.88 | 0.37 | 5.70 | 6.93 | 7.29 | 6.53 | 11732 |
| 1730763000 | 6.509 | 0.54 | 9.03 | 5.91 | 6.51 | 5.91 | 15907 |
| 1730500200 | 5.97 | -0.15 | -2.45 | 6.07 | 6.07 | 5.91 | 5503 |
| 1730413800 | 6.12 | 0.11 | 1.83 | 6.15 | 6.23 | 5.85 | 11916 |
| 1730327400 | 6.01 | -0.26 | -4.07 | 6.25 | 6.3829 | 6.01 | 12668 |
| 1730241000 | 6.265 | -0.03 | -0.40 | 6.28 | 6.35 | 6.05 | 4500 |
| 1730154600 | 6.29 | -0.51 | -7.50 | 6.8 | 6.8 | 6.24 | 15989 |
| 1729895400 | 6.8 | -0.07 | -1.03 | 6.88 | 6.89 | 6.6228 | 11529 |
| 1729809000 | 6.8709 | 0.26 | 3.95 | 6.76 | 6.8709 | 6.6 | 3296 |
| 1729722600 | 6.61 | -0.15 | -2.22 | 6.71 | 6.9 | 6.61 | 15007 |
| 1729636200 | 6.76 | -0.16 | -2.31 | 6.92 | 6.92 | 6.61 | 18040 |
| 1729549800 | 6.92 | -0.49 | -6.59 | 7.41 | 7.41 | 6.92 | 6902 |
| 1729290600 | 7.4084 | -0.17 | -2.26 | 7.7 | 7.8 | 7.21 | 7136 |
| 1729204200 | 7.58 | 0.19 | 2.57 | 7.35 | 7.6643 | 7.27 | 26010 |
| 1729117800 | 7.39 | 0.17 | 2.35 | 7.36 | 7.8799 | 7.23 | 45798 |
| 1729031400 | 7.22 | 0.36 | 5.25 | 7 | 7.46 | 6.88 | 62011 |
| 1728945000 | 6.86 | 0.25 | 3.85 | 6.7 | 6.96 | 6.6 | 29683 |
| 1728685800 | 6.6057 | -0.03 | -0.40 | 6.65 | 6.7 | 6.4 | 11217 |
| 1728599400 | 6.6319 | 0.26 | 4.11 | 6.4 | 6.6999 | 6.4 | 8500 |
| 1728513000 | 6.37 | 0.1 | 1.59 | 6.26 | 6.47 | 6.26 | 5574 |
| 1728426600 | 6.2699999 | 0.1 | 1.62 | 6.64 | 6.66 | 6 | 33054 |
| 1728340200 | 6.17 | 0.16 | 2.66 | 6.2 | 6.5599999 | 6.07 | 27715 |
| 1728081000 | 6.0101 | -0.25 | -3.99 | 6.7 | 6.7 | 6.0101 | 11180 |
| 1727994600 | 6.26 | -0.01 | -0.16 | 6.39 | 6.6 | 6.26 | 20504 |
| 1727908200 | 6.2699999 | 0.59 | 10.48 | 5.69 | 6.4 | 5.69 | 26997 |
| 1727821800 | 5.675 | 0.14 | 2.44 | 5.46 | 5.9 | 5.45 | 9906 |
| 1727735400 | 5.54 | -0.05 | -0.89 | 5.6 | 5.8 | 5.45 | 26509 |
| 1727476200 | 5.59 | 0.17 | 3.14 | 5.35 | 5.6643 | 5.35 | 7736 |
| 1727389800 | 5.42 | -0.03 | -0.55 | 5.45 | 5.45 | 5.22 | 6562 |
| 1727303400 | 5.4501 | 0 | 0.00 | 5.4399 | 5.5508 | 5.4 | 6657 |
| 1727217000 | 5.45 | 0.06 | 1.07 | 5.46 | 5.67 | 5.44 | 2341 |
| 1727130600 | 5.3925 | 0.05 | 0.98 | 5.38 | 5.66 | 5.34 | 5168 |
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
