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 | 0.24 | 3.68098159509 | 6.52 | 6.8 | 6.46 | 598191 | 6.55384121 | DE |
| 4 | 0.3 | 4.6439628483 | 6.46 | 7.51 | 6.23 | 735828 | 6.42312006 | DE |
| 12 | 0.05 | 0.745156482861 | 6.71 | 10.51 | 5.75 | 926293 | 6.54730746 | DE |
| 26 | 0.61 | 9.91869918699 | 6.15 | 13.01 | 5.25 | 1226676 | 6.72470902 | DE |
| 52 | -0.52 | -7.14285714286 | 7.28 | 15.01 | 5 | 1681040 | 6.33861691 | DE |
| 156 | -3.28 | -32.6693227092 | 10.04 | 18.01 | 5 | 2110353 | 7.71719687 | DE |
| 260 | -11.01 | -61.9583567811 | 17.77 | 19.45 | 5 | 2076546 | 9.45410904 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 6.76 | 0.15 | 2.27 | 6.71 | 6.8 | 6.66 | 1268530 |
| 1739423700 | 6.61 | 0.06 | 0.92 | 6.57 | 6.68 | 6.48 | 1449631 |
| 1739337300 | 6.55 | -0.04 | -0.61 | 6.58 | 6.59 | 6.48 | 658527 |
| 1739250900 | 6.59 | 0.06 | 0.92 | 6.5 | 6.59 | 6.5 | 640360 |
| 1739164500 | 6.53 | 0.01 | 0.15 | 6.46 | 6.57 | 6.46 | 394696 |
| 1738905300 | 6.5199999 | -0.04 | -0.61 | 6.55 | 6.58 | 6.5 | 480133 |
| 1738818900 | 6.5599999 | 0.1 | 1.63 | 6.5199999 | 6.59 | 6.5 | 817241 |
| 1738732500 | 6.455 | 0.01 | 0.23 | 6.43 | 6.48 | 6.39 | 782283 |
| 1738646100 | 6.44 | 0.06 | 0.94 | 6.49 | 6.49 | 6.39 | 583032 |
| 1738559700 | 6.38 | -0.13 | -2.00 | 6.35 | 6.44 | 6.33 | 1202773 |
| 1738300500 | 6.51 | 0.14 | 2.20 | 6.49 | 6.6 | 6.45 | 671155 |
| 1738214100 | 6.37 | -0.15 | -2.30 | 6.39 | 6.475 | 6.36 | 836535 |
| 1738127700 | 6.5199999 | 0.04 | 0.62 | 6.49 | 6.5599999 | 6.43 | 905886 |
| 1738041300 | 6.48 | 0.14 | 2.21 | 6.41 | 6.57 | 6.41 | 1514942 |
| 1737695700 | 6.34 | 0.08 | 1.28 | 6.28 | 6.38 | 6.28 | 650523 |
| 1737609300 | 6.26 | 0 | 0.00 | 6.25 | 6.34 | 6.23 | 592221 |
| 1737522900 | 6.26 | -0.12 | -1.88 | 6.36 | 6.41 | 6.26 | 425758 |
| 1737436500 | 6.38 | 0.09 | 1.43 | 6.35 | 6.5199999 | 6.29 | 745190 |
| 1737350100 | 6.29 | -0.01 | -0.16 | 6.26 | 6.34 | 6.245 | 515105 |
| 1737090900 | 6.3 | 0.05 | 0.80 | 6.25 | 7.51 | 6.235 | 598999 |
| 1737004500 | 6.25 | -0.04 | -0.64 | 6.46 | 6.5 | 6.24 | 965382 |
| 1736918100 | 6.29 | 0.02 | 0.32 | 6.2 | 6.405 | 6.19 | 805190 |
| 1736831700 | 6.2699999 | 0.12 | 1.95 | 6.21 | 6.29 | 6.18 | 558318 |
| 1736745300 | 6.15 | -0.01 | -0.16 | 6.0599999 | 6.18 | 6.01 | 1267856 |
| 1736486100 | 6.16 | 0 | 0.00 | 6.17 | 6.21 | 6.13 | 596689 |
| 1736399700 | 6.16 | -0.1 | -1.60 | 6.25 | 6.25 | 6.14 | 921327 |
| 1736313300 | 6.26 | -0.08 | -1.26 | 6.3099999 | 6.32 | 6.22 | 802765 |
| 1736226900 | 6.34 | 0.05 | 0.79 | 6.29 | 6.37 | 6.2699999 | 539374 |
| 1736140500 | 6.29 | -0.02 | -0.32 | 6.36 | 6.45 | 6.29 | 1061168 |
| 1735881300 | 6.3099999 | 0.07 | 1.12 | 6.19 | 6.34 | 6.19 | 626865 |
| 1735794900 | 6.24 | 0.01 | 0.16 | 6.35 | 6.41 | 6.13 | 522463 |
| 1735617660 | 6.23 | -0.03 | -0.48 | 6.19 | 6.29 | 6.19 | 369322 |
| 1735535700 | 6.26 | -0.06 | -0.95 | 6.24 | 6.75 | 6.195 | 700546 |
| 1735276500 | 6.32 | 0 | 0.00 | 6.28 | 6.5 | 6.26 | 498093 |
| 1735014060 | 6.32 | 0.11 | 1.77 | 6.15 | 6.32 | 6.15 | 510542 |
| 1734930900 | 6.21 | 0.14 | 2.31 | 6.09 | 6.75 | 6.09 | 684167 |
| 1734671700 | 6.07 | -0.11 | -1.78 | 6.15 | 10.51 | 5.75 | 2625697 |
| 1734585300 | 6.18 | -0.32 | -4.92 | 6.25 | 7 | 6.12 | 2688736 |
| 1734498900 | 6.5 | 0.04 | 0.62 | 6.54 | 6.58 | 6.48 | 1170011 |
| 1734412500 | 6.46 | 0 | 0.00 | 6.39 | 6.75 | 6.36 | 826020 |
| 1734326100 | 6.46 | -0.14 | -2.12 | 6.64 | 6.67 | 6.41 | 2003155 |
| 1734066900 | 6.6 | -0.11 | -1.64 | 6.69 | 6.7 | 6.6 | 872324 |
| 1733980500 | 6.71 | -0.06 | -0.89 | 6.85 | 6.87 | 6.69 | 601978 |
| 1733894100 | 6.77 | -0.05 | -0.73 | 6.79 | 6.815 | 6.73 | 662475 |
| 1733807700 | 6.82 | -0.04 | -0.58 | 6.86 | 6.89 | 6.75 | 816619 |
| 1733721300 | 6.86 | -0.14 | -2.00 | 6.95 | 6.99 | 6.83 | 1114955 |
| 1733462100 | 7 | -0.01 | -0.14 | 6.98 | 7.1 | 6.75 | 1208697 |
| 1733375700 | 7.01 | -0.21 | -2.91 | 7.16 | 7.22 | 7.01 | 970369 |
| 1733289300 | 7.22 | -0.14 | -1.90 | 7.23 | 7.354 | 7.17 | 1474726 |
| 1733202900 | 7.36 | 0.19 | 2.65 | 7.25 | 7.4 | 7.22 | 1644326 |
| 1733116500 | 7.17 | 0.06 | 0.84 | 7.23 | 7.25 | 7.15 | 813322 |
| 1732857300 | 7.11 | 0.02 | 0.28 | 7.05 | 7.15 | 6.75 | 1449094 |
| 1732770900 | 7.09 | 0.03 | 0.42 | 7.14 | 7.19 | 7.05 | 666040 |
| 1732684500 | 7.06 | 0.2 | 2.92 | 6.88 | 7.09 | 6.87 | 1646268 |
| 1732598100 | 6.86 | 0.07 | 1.03 | 6.84 | 6.9 | 6.8 | 951052 |
| 1732511700 | 6.79 | 0.16 | 2.41 | 6.65 | 6.83 | 6.65 | 1233086 |
| 1732252500 | 6.63 | 0.04 | 0.61 | 6.65 | 7.51 | 6 | 1008112 |
| 1732166100 | 6.59 | -0.14 | -2.08 | 6.71 | 6.72 | 6.58 | 979909 |
| 1732079700 | 6.73 | -0.17 | -2.46 | 6.82 | 6.85 | 6.73 | 1095304 |
| 1731993300 | 6.9 | 0.01 | 0.15 | 6.84 | 6.91 | 6.835 | 959994 |
| 1731906900 | 6.89 | 0.09 | 1.32 | 6.71 | 6.935 | 6.71 | 719845 |
| 1731647700 | 6.8 | 0.19 | 2.87 | 6.73 | 7.01 | 6.71 | 1783620 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
