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 | -0.25 | -3.98089171975 | 6.28 | 6.28 | 5.95 | 191823 | 6.03183216 | DE |
| 4 | 0.06 | 1.00502512563 | 5.97 | 6.4 | 5.95 | 194915 | 6.14146723 | DE |
| 12 | -0.2 | -3.21027287319 | 6.23 | 6.44 | 5.81 | 160778 | 6.15161458 | DE |
| 26 | 0.13 | 2.20338983051 | 5.9 | 6.44 | 5.46 | 179886 | 6.0367784 | DE |
| 52 | 0.64 | 11.8738404453 | 5.39 | 6.65 | 5.29 | 225992 | 5.95090165 | DE |
| 156 | 1.49 | 32.8193832599 | 4.54 | 6.65 | 3.03 | 423465 | 4.6826814 | DE |
| 260 | -5.27 | -46.6371681416 | 11.3 | 11.395 | 2.41 | 898550 | 4.84354174 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734412500 | 6.03 | -0.05 | -0.82 | 6.0199999 | 6.04 | 6 | 196316 |
| 1734326100 | 6.08 | 0.03 | 0.50 | 6.08 | 6.11 | 6.08 | 65559 |
| 1734066900 | 6.05 | 0.02 | 0.33 | 6.04 | 6.07 | 6 | 232044 |
| 1733980500 | 6.03 | -0.07 | -1.15 | 6.05 | 6.07 | 6.03 | 82846 |
| 1733894100 | 6.1 | 0.11 | 1.84 | 6.1 | 6.12 | 6.08 | 154410 |
| 1733807700 | 5.99 | -0.4 | -6.26 | 6.28 | 6.28 | 5.95 | 424257 |
| 1733721300 | 6.39 | 0.08 | 1.27 | 6.38 | 6.4 | 6.365 | 162183 |
| 1733462100 | 6.3099999 | 0.06 | 0.96 | 6.26 | 6.34 | 6.26 | 252466 |
| 1733375700 | 6.25 | 0.09 | 1.46 | 6.23 | 6.2699999 | 6.2 | 344106 |
| 1733289300 | 6.16 | 0.07 | 1.15 | 6.11 | 6.16 | 6.085 | 421198 |
| 1733202900 | 6.09 | -0.16 | -2.56 | 6.08 | 6.12 | 6.08 | 252388 |
| 1733116500 | 6.25 | -0.04 | -0.64 | 6.2699999 | 6.29 | 6.24 | 38461 |
| 1732857300 | 6.29 | 0.04 | 0.64 | 6.2699999 | 6.29 | 6.255 | 54613 |
| 1732770900 | 6.25 | 0.06 | 0.97 | 6.23 | 6.2699999 | 6.22 | 118450 |
| 1732684500 | 6.19 | 0 | 0.00 | 6.2 | 6.22 | 6.19 | 96082 |
| 1732598100 | 6.19 | -0.01 | -0.16 | 6.24 | 6.26 | 6.1849999 | 235798 |
| 1732511700 | 6.2 | 0.12 | 1.97 | 6.21 | 6.23 | 6.17 | 204567 |
| 1732252500 | 6.08 | 0.02 | 0.33 | 6.03 | 6.08 | 5.98 | 411363 |
| 1732166100 | 6.0599999 | 0.06 | 1.00 | 6.07 | 6.07 | 6.03 | 173807 |
| 1732079700 | 6 | -0.01 | -0.17 | 6.04 | 6.04 | 5.99 | 80737 |
| 1731993300 | 6.01 | -0.07 | -1.15 | 5.97 | 6.03 | 5.97 | 92974 |
| 1731906900 | 6.08 | 0.09 | 1.50 | 6.01 | 6.09 | 5.95 | 319151 |
| 1731647700 | 5.99 | 0.12 | 2.04 | 5.98 | 6 | 5.97 | 123582 |
| 1731561300 | 5.87 | -0.02 | -0.34 | 5.82 | 5.87 | 5.8099999 | 219744 |
| 1731474900 | 5.89 | -0.11 | -1.83 | 5.89 | 5.9 | 5.87 | 118248 |
| 1731388500 | 6 | 0.02 | 0.33 | 5.97 | 6.0199999 | 5.95 | 140217 |
| 1731302100 | 5.98 | 0.14 | 2.40 | 5.99 | 6.005 | 5.96 | 315369 |
| 1731042900 | 5.84 | -0.07 | -1.18 | 5.9 | 5.9 | 5.84 | 148413 |
| 1730956500 | 5.91 | -0.18 | -2.96 | 5.97 | 5.98 | 5.9 | 193173 |
| 1730870100 | 6.09 | -0.06 | -0.98 | 6.12 | 6.13 | 6.0599999 | 162577 |
| 1730783700 | 6.15 | -0.06 | -0.97 | 6.18 | 6.18 | 6.1449999 | 27596 |
| 1730697300 | 6.21 | 0.02 | 0.32 | 6.16 | 6.22 | 6.15 | 86787 |
| 1730438100 | 6.19 | 0 | 0.00 | 6.16 | 6.21 | 6.16 | 61337 |
| 1730351700 | 6.19 | -0.1 | -1.59 | 6.24 | 6.24 | 6.19 | 50497 |
| 1730265300 | 6.29 | -0.11 | -1.64 | 6.35 | 6.35 | 6.28 | 73463 |
| 1730178900 | 6.3949999 | 0.1 | 1.67 | 6.38 | 6.405 | 6.37 | 116102 |
| 1730092500 | 6.29 | 0.03 | 0.48 | 6.28 | 6.3 | 6.255 | 92102 |
| 1729833300 | 6.26 | 0.02 | 0.32 | 6.2 | 6.3 | 6.17 | 128035 |
| 1729746900 | 6.24 | 0.06 | 0.97 | 6.21 | 6.25 | 6.2 | 154470 |
| 1729660500 | 6.18 | -0.04 | -0.64 | 6.17 | 6.2 | 6.16 | 116938 |
| 1729574100 | 6.22 | -0.13 | -2.05 | 6.28 | 6.285 | 6.22 | 126093 |
| 1729487700 | 6.35 | 0.05 | 0.79 | 6.35 | 6.37 | 6.34 | 89064 |
| 1729228500 | 6.3 | -0.1 | -1.56 | 6.3 | 6.32 | 6.23 | 140431 |
| 1729142100 | 6.4 | 0.12 | 1.91 | 6.37 | 6.41 | 6.36 | 266048 |
| 1729055700 | 6.28 | 0.03 | 0.48 | 6.29 | 6.32 | 6.28 | 131760 |
| 1728969300 | 6.25 | 0.08 | 1.30 | 6.21 | 6.275 | 6.2 | 166836 |
| 1728882900 | 6.17 | 0.1 | 1.65 | 6.15 | 6.19 | 6.14 | 121121 |
| 1728623700 | 6.07 | -0.06 | -0.98 | 6.1 | 6.11 | 6.07 | 84036 |
| 1728537300 | 6.13 | 0.1 | 1.66 | 6.16 | 6.18 | 6.13 | 113043 |
| 1728450900 | 6.03 | 0.01 | 0.17 | 6.0599999 | 6.09 | 6.03 | 95682 |
| 1728364500 | 6.0199999 | -0.13 | -2.11 | 6.03 | 6.09 | 6.01 | 213632 |
| 1728278100 | 6.15 | 0.08 | 1.32 | 6.1 | 6.15 | 6.09 | 82497 |
| 1728022500 | 6.07 | -0.07 | -1.14 | 6.09 | 6.09 | 6.04 | 114631 |
| 1727936100 | 6.14 | -0.15 | -2.38 | 6.17 | 6.22 | 6.12 | 158441 |
| 1727849700 | 6.29 | -0.04 | -0.63 | 6.3 | 6.3 | 6.2699999 | 111480 |
| 1727763300 | 6.33 | -0.03 | -0.47 | 6.37 | 6.37 | 6.32 | 367360 |
| 1727676900 | 6.36 | -0.03 | -0.47 | 6.39 | 6.39 | 6.35 | 87807 |
| 1727417700 | 6.39 | 0.1 | 1.59 | 6.39 | 6.44 | 6.39 | 98307 |
| 1727331300 | 6.29 | 0.05 | 0.80 | 6.29 | 6.32 | 6.29 | 121708 |
| 1727244900 | 6.24 | 0.02 | 0.32 | 6.2 | 6.29 | 6.2 | 309660 |
| 1727158500 | 6.22 | -0.01 | -0.16 | 6.23 | 6.24 | 6.19 | 100912 |
| 1727072100 | 6.23 | 0.05 | 0.81 | 6.23 | 6.25 | 6.22 | 235313 |
| 1726812900 | 6.18 | -0.21 | -3.29 | 6.22 | 6.22 | 6.17 | 1023516 |
| 1726726500 | 6.39 | 0.03 | 0.47 | 6.38 | 6.4 | 6.36 | 131857 |
| 1726640100 | 6.36 | -0.02 | -0.31 | 6.34 | 6.39 | 6.34 | 115035 |
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
