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 | -23 | -0.394038033236 | 5837 | 5859 | 5762 | 140158 | 5796.30889357 | F |
| 4 | 17 | 0.293255131965 | 5797 | 5859 | 5685.5 | 228360 | 5769.39890562 | F |
| 12 | -185 | -3.08384730788 | 5999 | 6323 | 5685.5 | 249669 | 5968.64900308 | F |
| 26 | 214 | 3.82142857143 | 5600 | 6323 | 5401.5 | 238843 | 5834.92738957 | F |
| 52 | 338 | 6.17238860482 | 5476 | 6323 | 5382.5 | 246078 | 5754.83868917 | F |
| 156 | 338 | 6.17238860482 | 5476 | 6323 | 5382.5 | 246078 | 5754.83868917 | F |
| 260 | 338 | 6.17238860482 | 5476 | 6323 | 5382.5 | 246078 | 5754.83868917 | F |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741384800 | 5814 | 19.5 | 0.34 | 5793 | 5827.5 | 5780.5 | 260635 |
| 1741298400 | 5794.5 | -54 | -0.92 | 5782 | 5810.5 | 5762 | 270925 |
| 1741212000 | 5848.5 | 0 | 0.00 | 5848.5 | 5848.5 | 5848.5 | 0 |
| 1740780000 | 5848.5 | 15 | 0.26 | 5837 | 5859 | 5828.5 | 9390 |
| 1740693600 | 5833.5 | 28 | 0.48 | 5819.5 | 5842 | 5798 | 249255 |
| 1740607200 | 5805.5 | 63 | 1.10 | 5741 | 5830.5 | 5735 | 334910 |
| 1740520800 | 5742.5 | -30.5 | -0.53 | 5769.5 | 5816.5 | 5741.5 | 251360 |
| 1740434400 | 5773 | 33 | 0.57 | 5725.5 | 5789.5 | 5712 | 239715 |
| 1740175200 | 5740 | 27.5 | 0.48 | 5715.5 | 5743 | 5700.5 | 238130 |
| 1740088800 | 5712.5 | -17.5 | -0.31 | 5716 | 5725 | 5694.5 | 205650 |
| 1740002400 | 5730 | 30 | 0.53 | 5719 | 5741 | 5691 | 239535 |
| 1739916000 | 5700 | -24 | -0.42 | 5722 | 5734.5 | 5685.5 | 231840 |
| 1739829600 | 5724 | 7 | 0.12 | 5726.5 | 5734.5 | 5708 | 132215 |
| 1739570400 | 5717 | -60 | -1.04 | 5778.5 | 5783 | 5705 | 275195 |
| 1739484000 | 5777 | -8 | -0.14 | 5781 | 5814 | 5771 | 251815 |
| 1739397600 | 5785 | -2 | -0.03 | 5787.5 | 5804.5 | 5760 | 292150 |
| 1739311200 | 5787 | -24.5 | -0.42 | 5817 | 5825.5 | 5776 | 198905 |
| 1739224800 | 5811.5 | -19 | -0.33 | 5825.5 | 5845.5 | 5784.5 | 168960 |
| 1738965600 | 5830.5 | 44 | 0.76 | 5797 | 5837 | 5758 | 292165 |
| 1738879200 | 5786.5 | -34.5 | -0.59 | 5828 | 5850 | 5773.5 | 246770 |
| 1738792800 | 5821 | 40 | 0.69 | 5787 | 5843.5 | 5775 | 210415 |
| 1738706400 | 5781 | -49.5 | -0.85 | 5825 | 5854.5 | 5777 | 230580 |
| 1738620000 | 5830.5 | 0 | 0.00 | 5830.5 | 5830.5 | 5830.5 | 0 |
| 1738360800 | 5830.5 | -47.5 | -0.81 | 5872 | 5873 | 5816.5 | 12455 |
| 1738274400 | 5878 | 22.5 | 0.38 | 5864.5 | 5954.5 | 5849.5 | 262030 |
| 1738188000 | 5855.5 | -3.5 | -0.06 | 5866 | 5891 | 5845 | 250755 |
| 1738101600 | 5859 | -41 | -0.69 | 5915 | 5924.5 | 5859 | 190235 |
| 1738015200 | 5900 | -17.5 | -0.30 | 5953 | 5961.5 | 5898.5 | 193830 |
| 1737756000 | 5917.5 | -16.5 | -0.28 | 5910 | 5932.5 | 5874.5 | 222585 |
| 1737669600 | 5934 | -18 | -0.30 | 5953 | 5980.5 | 5883 | 262480 |
| 1737583200 | 5952 | -84.5 | -1.40 | 6025.5 | 6030 | 5925.5 | 312115 |
| 1737496800 | 6036.5 | 1 | 0.02 | 6068 | 6079.5 | 6029 | 211890 |
| 1737410400 | 6035.5 | -51.5 | -0.85 | 6079 | 6100.5 | 6035.5 | 146085 |
| 1737151200 | 6087 | 20 | 0.33 | 6061 | 6104.5 | 6041.5 | 199535 |
| 1737064800 | 6067 | 33.5 | 0.56 | 6039.5 | 6086 | 6011 | 277355 |
| 1736978400 | 6033.5 | -49 | -0.81 | 6065 | 6087 | 6021.5 | 238680 |
| 1736892000 | 6082.5 | -37 | -0.60 | 6111.5 | 6112 | 6060 | 228965 |
| 1736805600 | 6119.5 | -8.5 | -0.14 | 6148.5 | 6158.5 | 6097.5 | 180740 |
| 1736546400 | 6128 | 70.5 | 1.16 | 6068 | 6148.5 | 6055.5 | 224730 |
| 1736460000 | 6057.5 | -73.5 | -1.20 | 6131 | 6147 | 6057 | 183950 |
| 1736373600 | 6131 | 1 | 0.02 | 6153 | 6181.5 | 6127.5 | 217970 |
| 1736287200 | 6130 | -11.5 | -0.19 | 6140.5 | 6146 | 6081 | 215900 |
| 1736200800 | 6141.5 | -73.5 | -1.18 | 6172.5 | 6183 | 6121.5 | 228315 |
| 1735941600 | 6215 | 17.5 | 0.28 | 6180 | 6232 | 6167 | 226875 |
| 1735855200 | 6197.5 | 0 | 0.00 | 6197.5 | 6197.5 | 6197.5 | 0 |
| 1735596000 | 6197.5 | 0 | 0.00 | 6197.5 | 6197.5 | 6197.5 | 0 |
| 1735336800 | 6197.5 | 8.5 | 0.14 | 6192.5 | 6217.5 | 6172.5 | 234985 |
| 1735250400 | 6189 | -16 | -0.26 | 6165.5 | 6202.5 | 6150.5 | 322560 |
| 1734991200 | 6205 | 105 | 1.72 | 6125 | 6205.5 | 6113.5 | 299560 |
| 1734732000 | 6100 | -63 | -1.02 | 6109 | 6121 | 6052 | 422250 |
| 1734645600 | 6163 | -92.5 | -1.48 | 6253 | 6308.5 | 6112 | 667140 |
| 1734559200 | 6255.5 | 144 | 2.36 | 6104 | 6323 | 6100.5 | 405795 |
| 1734472800 | 6111.5 | -47 | -0.76 | 6146 | 6217.5 | 6067.5 | 475000 |
| 1734386400 | 6158.5 | 110.5 | 1.83 | 6075 | 6159.5 | 6033 | 292790 |
| 1734127200 | 6048 | 62.5 | 1.04 | 5999 | 6085 | 5981 | 306015 |
| 1734040800 | 5985.5 | 20 | 0.34 | 5904.5 | 6059 | 5877 | 407130 |
| 1733954400 | 5965.5 | -91.5 | -1.51 | 6082.5 | 6083.5 | 5948.5 | 340365 |
| 1733868000 | 6057 | -36 | -0.59 | 6055 | 6083 | 6029.5 | 267315 |
| 1733781600 | 6093 | -10 | -0.16 | 6092.5 | 6103.5 | 6050.5 | 198545 |
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
