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 | -0.47 | -7.36677115987 | 6.38 | 6.4 | 5.87 | 106202 | 5.98020082 | FU |
| 4 | -0.47 | -7.36677115987 | 6.38 | 6.44 | 5.73 | 29997 | 5.99964457 | FU |
| 12 | -0.02 | -0.337268128162 | 5.93 | 6.56 | 5.73 | 11373 | 6.03119768 | FU |
| 26 | -0.01 | -0.168918918919 | 5.92 | 6.58 | 5.58 | 9595 | 6.01253257 | FU |
| 52 | -1.55 | -20.7774798928 | 7.46 | 7.82 | 5.58 | 6928 | 6.34112548 | FU |
| 156 | -1.20000011 | -16.8776384168 | 7.11000011 | 8.99500013 | 5.58 | 5544 | 7.23408393 | FU |
| 260 | -4.16500015 | -41.3399512456 | 10.07500015 | 10.09900015 | 5.58 | 4792 | 7.44518944 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1752010080 | 5.88 | -0.1 | -1.67 | 5.94 | 5.95 | 5.88 | 9716 |
| 1751923800 | 5.98 | -0.38 | -5.97 | 6.38 | 6.38 | 5.87 | 518668 |
| 1751664600 | 6.36 | -0.02 | -0.31 | 6.39 | 6.39 | 6.32 | 370 |
| 1751578140 | 6.38 | -0.02 | -0.31 | 6.39 | 6.39 | 6.37 | 515 |
| 1751491800 | 6.4 | 0.01 | 0.16 | 6.38 | 6.4 | 6.29 | 1742 |
| 1751405400 | 6.39 | 0.21 | 3.40 | 6.24 | 6.39 | 6 | 6596 |
| 1751319000 | 6.18 | -0.02 | -0.32 | 6.2699999 | 6.2699999 | 5.7699999 | 8632 |
| 1751059800 | 6.2 | 0.08 | 1.31 | 6.25 | 6.2699999 | 6.19 | 3261 |
| 1750973400 | 6.12 | -0.23 | -3.62 | 6.35 | 6.39 | 5.73 | 6381 |
| 1750887000 | 6.35 | 0.05 | 0.79 | 6.37 | 6.38 | 6.2699999 | 170 |
| 1750800540 | 6.3 | -0.11 | -1.72 | 6.29 | 6.41 | 6.29 | 718 |
| 1750714140 | 6.41 | 0 | 0.00 | 6.41 | 6.41 | 6.28 | 743 |
| 1750455000 | 6.41 | 0.12 | 1.91 | 6.36 | 6.41 | 6.29 | 3475 |
| 1750282200 | 6.29 | 0.03 | 0.48 | 6.2699999 | 6.33 | 6.25 | 519 |
| 1750195800 | 6.26 | -0.04 | -0.63 | 6.36 | 6.36 | 6.24 | 469 |
| 1750109400 | 6.3 | -0.06 | -0.94 | 6.36 | 6.38 | 6.25 | 3959 |
| 1749850200 | 6.36 | 0.03 | 0.47 | 6.4 | 6.4 | 6.26 | 680 |
| 1749763800 | 6.33 | 0.05 | 0.80 | 6.22 | 6.41 | 6.2 | 2550 |
| 1749677400 | 6.28 | -0.09 | -1.41 | 6.38 | 6.44 | 6.24 | 772 |
| 1749591000 | 6.37 | 0.15 | 2.41 | 6.23 | 6.46 | 6.15 | 1122 |
| 1749504600 | 6.22 | -0.1 | -1.58 | 6.29 | 6.29 | 6.12 | 9291 |
| 1749245400 | 6.32 | 0.09 | 1.44 | 6.34 | 6.34 | 6.26 | 683 |
| 1749159000 | 6.23 | 0.01 | 0.16 | 6.29 | 6.34 | 6.22 | 2532 |
| 1749072540 | 6.22 | -0.19 | -2.96 | 6.48 | 6.53 | 6.22 | 5997 |
| 1748986200 | 6.41 | -0.04 | -0.62 | 6.5199999 | 6.53 | 6.33 | 369 |
| 1748899800 | 6.45 | -0.01 | -0.15 | 6.53 | 6.5599999 | 6.38 | 664 |
| 1748640600 | 6.46 | 0.14 | 2.22 | 6.39 | 6.48 | 6.3 | 3852 |
| 1748554140 | 6.32 | -0.06 | -0.94 | 6.4 | 6.44 | 6.3 | 2259 |
| 1748467800 | 6.38 | 0 | 0.00 | 6.3 | 6.39 | 6.3 | 1434 |
| 1748381400 | 6.38 | -0.04 | -0.62 | 6.36 | 6.5 | 6.15 | 6379 |
| 1748294940 | 6.42 | 0 | 0.00 | 6.46 | 6.47 | 6.36 | 260 |
| 1748035800 | 6.42 | -0.02 | -0.31 | 6.3099999 | 6.45 | 6.21 | 831 |
| 1747949340 | 6.44 | -0.01 | -0.16 | 6.47 | 6.47 | 6.13 | 259 |
| 1747863000 | 6.45 | 0.04 | 0.62 | 6.47 | 6.47 | 6.44 | 166 |
| 1747776540 | 6.41 | -0.04 | -0.62 | 6.48 | 6.48 | 6.38 | 260 |
| 1747690200 | 6.45 | 0.03 | 0.47 | 6.46 | 6.48 | 6.4 | 221 |
| 1747431000 | 6.42 | 0.02 | 0.31 | 6.47 | 6.49 | 6.3 | 445 |
| 1747344540 | 6.4 | 0 | 0.00 | 6.45 | 6.45 | 6.38 | 188 |
| 1747258200 | 6.4 | 0.06 | 0.95 | 6.41 | 6.49 | 6.1 | 760 |
| 1747171740 | 6.34 | -0.01 | -0.16 | 6.45 | 6.45 | 6.34 | 156 |
| 1747085400 | 6.35 | -0.08 | -1.24 | 6.46 | 6.46 | 6.34 | 522 |
| 1746826200 | 6.43 | -0.02 | -0.31 | 6.5199999 | 6.5199999 | 6.34 | 952 |
| 1746739800 | 6.45 | 0.02 | 0.31 | 6.5 | 6.55 | 6.42 | 1731 |
| 1746653340 | 6.43 | 0.1 | 1.58 | 6.4 | 6.49 | 6.4 | 106 |
| 1746567000 | 6.33 | 0.01 | 0.16 | 6.55 | 6.55 | 6.33 | 185 |
| 1746480600 | 6.32 | -0.08 | -1.25 | 6.47 | 6.55 | 6.29 | 655 |
| 1746221400 | 6.4 | -0.09 | -1.39 | 6.51 | 6.51 | 6.4 | 1119 |
| 1746048600 | 6.49 | 0.12 | 1.88 | 6.44 | 6.5 | 6.4 | 808 |
| 1745962200 | 6.37 | 0.17 | 2.74 | 6.29 | 6.4 | 6.29 | 1686 |
| 1745875800 | 6.2 | -0.05 | -0.80 | 6.12 | 6.37 | 6.12 | 1869 |
| 1745616600 | 6.25 | 0.05 | 0.81 | 6.2699999 | 6.28 | 6.11 | 849 |
| 1745530200 | 6.2 | 0.04 | 0.65 | 6.03 | 6.2 | 6.03 | 7531 |
| 1745443740 | 6.16 | 0.01 | 0.16 | 6.22 | 6.25 | 5.83 | 9053 |
| 1745357400 | 6.15 | 0.07 | 1.15 | 6.09 | 6.28 | 6.09 | 686 |
| 1744925400 | 6.08 | -0.03 | -0.49 | 6.18 | 6.19 | 6.07 | 328 |
| 1744839000 | 6.11 | 0.06 | 0.99 | 5.93 | 6.12 | 5.93 | 11159 |
| 1744752600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6 | 945 |
| 1744666200 | 6.05 | 0 | 0.00 | 6 | 6.05 | 6 | 1151 |
| 1744407000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6 | 133 |
| 1744320600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6 | 427 |
| 1744234200 | 6.05 | 0.03 | 0.50 | 6.04 | 6.05 | 6 | 204 |
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
