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 | -0.22 | -3.45911949686 | 6.36 | 6.36 | 5.94 | 32 | 6.3084375 | FU |
| 4 | 0.24 | 4.06779661017 | 5.9 | 6.36 | 5.76 | 50 | 6.06750877 | FU |
| 12 | 0.04 | 0.655737704918 | 6.1 | 7.14 | 5.4 | 93 | 5.85739774 | FU |
| 26 | -0.29 | -4.5101088647 | 6.43 | 7.29 | 5.4 | 262 | 6.26129826 | FU |
| 52 | -0.27 | -4.21216848674 | 6.41 | 7.74 | 5.4 | 569 | 6.2711868 | FU |
| 156 | -3.86000015 | -38.600000921 | 10.00000015 | 10.65 | 5.4 | 1188 | 7.76880629 | FU |
| 260 | -3.86000015 | -38.600000921 | 10.00000015 | 10.65 | 5.4 | 1188 | 7.76880629 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745530200 | 6.33 | 0.14 | 2.26 | 6.2 | 6.33 | 5.94 | 63 |
| 1745443740 | 6.19 | -0.17 | -2.67 | 6.36 | 6.36 | 6.19 | 18 |
| 1745357400 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 15 |
| 1744925400 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 29 |
| 1744839000 | 6.36 | 0.01 | 0.16 | 6.36 | 6.36 | 6.35 | 17 |
| 1744752600 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.33 | 14 |
| 1744666200 | 6.35 | 0.26 | 4.27 | 6.16 | 6.36 | 5.8 | 116 |
| 1744407000 | 6.09 | 0.22 | 3.75 | 5.93 | 6.36 | 5.93 | 64 |
| 1744320600 | 5.87 | 0 | 0.00 | 5.88 | 6.35 | 5.87 | 35 |
| 1744234200 | 5.87 | -0.05 | -0.84 | 5.87 | 5.87 | 5.87 | 18 |
| 1744147800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1744061400 | 5.92 | -0.18 | -2.95 | 6.09 | 6.09 | 5.89 | 93 |
| 1743802200 | 6.1 | 0.15 | 2.52 | 6.1 | 6.1 | 5.89 | 75 |
| 1743715800 | 5.95 | 0.06 | 1.02 | 5.94 | 5.95 | 5.89 | 115 |
| 1743629400 | 5.89 | -0.01 | -0.17 | 5.89 | 5.89 | 5.84 | 35 |
| 1743542940 | 5.9 | 0.08 | 1.37 | 5.89 | 5.9 | 5.89 | 13 |
| 1743456600 | 5.82 | -0.08 | -1.36 | 5.9 | 5.9 | 5.82 | 106 |
| 1743197400 | 5.9 | 0.01 | 0.17 | 5.9 | 5.9 | 5.76 | 29 |
| 1743111000 | 5.89 | -0.01 | -0.17 | 5.89 | 5.9 | 5.66 | 84 |
| 1743024600 | 5.9 | 0.03 | 0.51 | 5.88 | 5.9 | 5.8 | 78 |
| 1742938200 | 5.87 | 0.47 | 8.70 | 5.87 | 5.88 | 5.63 | 114 |
| 1742851740 | 5.4 | -0.63 | -10.45 | 6.09 | 6.1 | 5.4 | 1476 |
| 1742592600 | 6.03 | -0.07 | -1.15 | 6.1 | 6.1 | 6.0199999 | 110 |
| 1742506200 | 6.1 | 0 | 0.00 | 5.98 | 6.1 | 5.98 | 20 |
| 1742419800 | 6.1 | 0.04 | 0.66 | 6.1 | 6.1 | 6.09 | 47 |
| 1742333400 | 6.0599999 | 0 | 0.00 | 6.1 | 6.1 | 6.0599999 | 37 |
| 1742247000 | 6.0599999 | 0.04 | 0.66 | 6.0199999 | 6.0599999 | 6.0199999 | 29 |
| 1741987800 | 6.0199999 | 0.08 | 1.35 | 6.01 | 6.0199999 | 5.96 | 7 |
| 1741901400 | 5.94 | -0.11 | -1.82 | 5.92 | 6.0199999 | 5.92 | 42 |
| 1741814940 | 6.05 | -0.02 | -0.33 | 5.99 | 6.08 | 5.99 | 27 |
| 1741728600 | 6.07 | -0.06 | -0.98 | 6.12 | 6.15 | 5.99 | 44 |
| 1741642140 | 6.13 | -0.01 | -0.16 | 6.01 | 6.15 | 5.98 | 58 |
| 1741382940 | 6.14 | 0.05 | 0.82 | 6.15 | 6.15 | 6 | 65 |
| 1741296540 | 6.09 | 0.01 | 0.16 | 5.95 | 6.1 | 5.95 | 16 |
| 1741210140 | 6.08 | -0.07 | -1.14 | 6.15 | 6.15 | 5.9 | 106 |
| 1740778200 | 6.15 | 0.02 | 0.33 | 6.15 | 6.15 | 5.9 | 26 |
| 1740691740 | 6.13 | 0.14 | 2.34 | 5.91 | 6.15 | 5.91 | 396 |
| 1740605400 | 5.99 | -0.01 | -0.17 | 6 | 6 | 5.87 | 129 |
| 1740519000 | 6 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6 | 5 |
| 1740432540 | 6 | 0.21 | 3.63 | 5.86 | 6.15 | 5.86 | 55 |
| 1740173400 | 5.79 | -0.3 | -4.93 | 6.15 | 6.15 | 5.79 | 25 |
| 1740087000 | 6.09 | -0.06 | -0.98 | 6.1 | 6.11 | 5.78 | 20 |
| 1740000540 | 6.15 | 0.34 | 5.85 | 5.8099999 | 6.15 | 5.75 | 78 |
| 1739914140 | 5.8099999 | -0.18 | -3.01 | 6.14 | 6.14 | 5.8099999 | 86 |
| 1739827800 | 5.99 | -0.13 | -2.12 | 5.99 | 5.99 | 5.87 | 65 |
| 1739568600 | 6.12 | -0.03 | -0.49 | 6.15 | 6.15 | 5.91 | 115 |
| 1739482140 | 6.15 | -0.05 | -0.81 | 6.2 | 6.2 | 6.15 | 26 |
| 1739395740 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 1 |
| 1739309400 | 6.25 | -0.04 | -0.64 | 6.25 | 6.25 | 6.25 | 21 |
| 1739222940 | 6.29 | 0.24 | 3.97 | 7.14 | 7.14 | 6.29 | 26 |
| 1738963800 | 6.05 | 0 | 0.00 | 6.08 | 6.08 | 6.05 | 131 |
| 1738877340 | 6.05 | 0.01 | 0.17 | 6.08 | 6.08 | 6.05 | 26 |
| 1738790940 | 6.04 | 0.18 | 3.07 | 5.86 | 6.04 | 5.85 | 100 |
| 1738704600 | 5.86 | -0.1 | -1.68 | 6.1 | 6.1 | 5.84 | 4 |
| 1738618200 | 5.96 | -0.04 | -0.67 | 5.97 | 6 | 5.82 | 57 |
| 1738358940 | 6 | -0.05 | -0.83 | 6.1 | 6.1 | 5.8 | 527 |
| 1738272540 | 6.05 | 0.01 | 0.17 | 6.1 | 6.12 | 6.05 | 6 |
| 1738186200 | 6.04 | 0.04 | 0.67 | 6.13 | 6.13 | 5.78 | 15 |
| 1738099740 | 6 | -0.12 | -1.96 | 6.01 | 6.14 | 5.82 | 25 |
| 1738013340 | 6.12 | -0.02 | -0.33 | 6.01 | 6.15 | 5.83 | 45 |
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
