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 | -0.1 | -1.4367816092 | 6.96 | 7.16 | 6.76 | 23221 | 6.922597 | DE |
| 4 | 0.34 | 5.21472392638 | 6.52 | 7.16 | 6.42 | 23811 | 6.82328864 | DE |
| 12 | 0.86 | 14.3333333333 | 6 | 7.16 | 5.88 | 23153 | 6.48746763 | DE |
| 26 | 1.52 | 28.4644194757 | 5.34 | 7.16 | 5.34 | 18243 | 6.20183896 | DE |
| 52 | 2.6 | 61.0328638498 | 4.26 | 7.16 | 4.03 | 17062 | 5.64367341 | DE |
| 156 | 2.93 | 74.5547073791 | 3.93 | 7.16 | 2.9 | 11675 | 4.72064791 | DE |
| 260 | 3.84 | 127.152317881 | 3.02 | 7.16 | 1.805 | 19126 | 3.86857622 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738169700 | 6.88 | -0.04 | -0.58 | 7 | 7 | 6.82 | 10762 |
| 1738083300 | 6.92 | 0 | 0.00 | 7.02 | 7.02 | 6.86 | 19795 |
| 1737996900 | 6.92 | 0 | 0.00 | 6.98 | 6.98 | 6.86 | 14143 |
| 1737737700 | 6.92 | -0.08 | -1.14 | 7.1 | 7.16 | 6.76 | 62253 |
| 1737651300 | 7 | 0.02 | 0.29 | 6.96 | 7.04 | 6.94 | 9150 |
| 1737564900 | 6.98 | 0.02 | 0.29 | 6.96 | 7 | 6.88 | 11251 |
| 1737478500 | 6.96 | 0 | 0.00 | 6.9 | 6.98 | 6.82 | 34326 |
| 1737392100 | 6.96 | 0.3 | 4.50 | 6.8 | 6.98 | 6.72 | 111310 |
| 1737132900 | 6.66 | -0.02 | -0.30 | 6.68 | 6.76 | 6.64 | 16576 |
| 1737046500 | 6.68 | -0.08 | -1.18 | 6.68 | 6.72 | 6.64 | 13341 |
| 1736960100 | 6.76 | 0 | 0.00 | 6.74 | 6.84 | 6.66 | 30846 |
| 1736873700 | 6.76 | 0.22 | 3.36 | 6.66 | 6.8 | 6.5 | 29589 |
| 1736787300 | 6.54 | -0.06 | -0.91 | 6.66 | 6.66 | 6.48 | 5462 |
| 1736528100 | 6.6 | -0.04 | -0.60 | 6.68 | 6.68 | 6.5599999 | 9511 |
| 1736441700 | 6.64 | 0.06 | 0.91 | 6.66 | 6.78 | 6.46 | 27019 |
| 1736355300 | 6.58 | 0 | 0.00 | 6.6 | 6.64 | 6.48 | 18283 |
| 1736268900 | 6.58 | -0.02 | -0.30 | 6.64 | 6.64 | 6.5 | 4912 |
| 1736182500 | 6.6 | 0 | 0.00 | 6.5 | 6.7 | 6.48 | 14525 |
| 1735923300 | 6.6 | 0.1 | 1.54 | 6.54 | 6.6 | 6.46 | 11734 |
| 1735836900 | 6.5 | -0.02 | -0.31 | 6.5199999 | 6.5599999 | 6.42 | 8869 |
| 1735577700 | 6.5199999 | 0.06 | 0.93 | 6.46 | 6.54 | 6.36 | 18457 |
| 1735318500 | 6.46 | 0.06 | 0.94 | 6.48 | 6.48 | 6.36 | 5759 |
| 1734972900 | 6.4 | 0.06 | 0.95 | 6.5 | 6.5 | 6.32 | 6709 |
| 1734713700 | 6.34 | -0.02 | -0.31 | 6.44 | 6.44 | 6.24 | 9661 |
| 1734627300 | 6.36 | 0.02 | 0.32 | 6.34 | 6.36 | 6.18 | 7209 |
| 1734540900 | 6.34 | 0 | 0.00 | 6.46 | 6.46 | 6.24 | 8113 |
| 1734454500 | 6.34 | -0.06 | -0.94 | 6.36 | 6.4 | 6.3 | 10705 |
| 1734368100 | 6.4 | -0.04 | -0.62 | 6.46 | 6.46 | 6.34 | 9239 |
| 1734108900 | 6.44 | -0.04 | -0.62 | 6.54 | 6.5599999 | 6.38 | 10510 |
| 1734022500 | 6.48 | 0.1 | 1.57 | 6.42 | 6.6 | 6.32 | 22018 |
| 1733936100 | 6.38 | -0.1 | -1.54 | 6.44 | 6.5 | 6.36 | 12317 |
| 1733849700 | 6.48 | 0.12 | 1.89 | 6.44 | 6.5599999 | 6.4 | 23580 |
| 1733763300 | 6.36 | 0.06 | 0.95 | 6.38 | 6.38 | 6.24 | 5634 |
| 1733504100 | 6.3 | 0.04 | 0.64 | 6.2 | 6.5 | 6.2 | 32342 |
| 1733417700 | 6.26 | -0.02 | -0.32 | 6.2 | 6.5 | 6.2 | 23611 |
| 1733331300 | 6.28 | -0.02 | -0.32 | 6.3 | 6.36 | 6.22 | 10824 |
| 1733244900 | 6.3 | 0.02 | 0.32 | 6.28 | 6.3 | 6.24 | 3209 |
| 1733158500 | 6.28 | 0.02 | 0.32 | 6.32 | 6.32 | 6.12 | 17330 |
| 1732899300 | 6.26 | 0.02 | 0.32 | 6.32 | 6.36 | 6.24 | 6790 |
| 1732812900 | 6.24 | -0.04 | -0.64 | 6.26 | 6.32 | 6.22 | 12619 |
| 1732726500 | 6.28 | -0.02 | -0.32 | 6.34 | 6.36 | 6.28 | 12410 |
| 1732640100 | 6.3 | -0.02 | -0.32 | 6.34 | 6.34 | 6.26 | 6347 |
| 1732553700 | 6.32 | 0.02 | 0.32 | 6.26 | 6.32 | 6.16 | 261917 |
| 1732294500 | 6.3 | 0.04 | 0.64 | 6.3 | 6.32 | 6.2 | 15737 |
| 1732208100 | 6.26 | -0.04 | -0.63 | 6.34 | 6.4 | 6.24 | 18607 |
| 1732121700 | 6.3 | 0.02 | 0.32 | 6.28 | 6.32 | 6.24 | 9959 |
| 1732035300 | 6.28 | 0 | 0.00 | 6.22 | 6.3 | 6.14 | 9225 |
| 1731948900 | 6.28 | 0 | 0.00 | 6.3 | 6.3 | 6.12 | 9387 |
| 1731689700 | 6.28 | 0.1 | 1.62 | 6.2 | 6.3 | 6.2 | 14189 |
| 1731603300 | 6.18 | 0.04 | 0.65 | 6.24 | 6.38 | 6.1 | 50908 |
| 1731516900 | 6.14 | -0.06 | -0.97 | 6.2 | 6.22 | 6.12 | 2985 |
| 1731430500 | 6.2 | 0 | 0.00 | 6.14 | 6.28 | 5.88 | 22131 |
| 1731344100 | 6.2 | 0.06 | 0.98 | 6.24 | 6.24 | 6.16 | 3766 |
| 1731084900 | 6.14 | -0.04 | -0.65 | 6.2 | 6.2 | 6.12 | 23501 |
| 1730998500 | 6.18 | 0.2 | 3.34 | 6 | 6.24 | 5.94 | 80168 |
| 1730912100 | 5.98 | -0.02 | -0.33 | 6.04 | 6.0599999 | 5.9 | 13661 |
| 1730825700 | 6 | -0.06 | -0.99 | 6.04 | 6.0599999 | 5.92 | 13568 |
| 1730739300 | 6.0599999 | 0.04 | 0.66 | 6.04 | 6.0599999 | 5.94 | 6445 |
| 1730480100 | 6.0199999 | -0.02 | -0.33 | 6.08 | 6.08 | 5.8 | 20946 |
| 1730393700 | 6.04 | -0.04 | -0.66 | 6.08 | 6.08 | 5.84 | 21862 |
| 1730307300 | 6.08 | 0.08 | 1.33 | 6.08 | 6.16 | 5.98 | 42795 |
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
