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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1730755800 | 5.95 | 0.24 | 4.20 | 5.8099999 | 5.95 | 5.71 | 11479 |
| 1730496600 | 5.71 | -0.11 | -1.89 | 5.86 | 5.86 | 5.71 | 13342 |
| 1730410200 | 5.82 | -0.17 | -2.84 | 6.01 | 6.01 | 5.8 | 14570 |
| 1730323800 | 5.99 | 0.19 | 3.28 | 5.79 | 6 | 5.79 | 14802 |
| 1730237340 | 5.8 | 0.17 | 3.02 | 5.66 | 5.8 | 5.65 | 14690 |
| 1730151000 | 5.63 | 0.12 | 2.18 | 5.55 | 5.67 | 5.54 | 14182 |
| 1729891800 | 5.51 | -0.07 | -1.25 | 5.57 | 5.62 | 5.48 | 11343 |
| 1729805400 | 5.58 | 0.01 | 0.18 | 5.57 | 5.63 | 5.54 | 11117 |
| 1729719000 | 5.57 | 0.04 | 0.72 | 5.55 | 5.59 | 5.47 | 10331 |
| 1729632600 | 5.53 | -0.11 | -1.95 | 5.62 | 5.67 | 5.48 | 12204 |
| 1729546140 | 5.64 | 0.07 | 1.26 | 5.63 | 5.75 | 5.61 | 14990 |
| 1729287000 | 5.57 | 0.12 | 2.20 | 5.45 | 5.66 | 5.45 | 15960 |
| 1729200540 | 5.45 | -0.05 | -0.91 | 5.49 | 5.5 | 5.4 | 16076 |
| 1729114140 | 5.5 | -0.04 | -0.72 | 5.54 | 5.59 | 5.47 | 15868 |
| 1729027740 | 5.54 | -0.03 | -0.54 | 5.61 | 5.64 | 5.5 | 15807 |
| 1728941340 | 5.57 | 0.03 | 0.54 | 5.55 | 5.59 | 5.43 | 29201 |
| 1728682200 | 5.54 | -0.29 | -4.97 | 5.88 | 5.88 | 5.45 | 38976 |
| 1728595740 | 5.83 | -0.09 | -1.52 | 5.99 | 6.05 | 5.7699999 | 24613 |
| 1728509400 | 5.92 | -0.25 | -4.05 | 6.18 | 6.19 | 5.91 | 31311 |
| 1728422940 | 6.17 | -0.08 | -1.28 | 6.25 | 6.25 | 6.12 | 14237 |
| 1728336600 | 6.25 | -0.15 | -2.34 | 6.38 | 6.42 | 6.21 | 17329 |
| 1728077400 | 6.4 | 0.05 | 0.79 | 6.4 | 6.41 | 6.34 | 7074 |
| 1727991000 | 6.35 | -0.09 | -1.40 | 6.46 | 6.48 | 6.3099999 | 9983 |
| 1727904540 | 6.44 | 0.04 | 0.63 | 6.47 | 6.71 | 6.43 | 14191 |
| 1727818200 | 6.4 | 0.03 | 0.47 | 6.37 | 6.48 | 6.35 | 14611 |
| 1727731800 | 6.37 | -0.11 | -1.70 | 6.48 | 6.53 | 6.26 | 15637 |
| 1727472600 | 6.48 | -0.11 | -1.67 | 6.63 | 6.63 | 6.47 | 12745 |
| 1727386140 | 6.59 | 0.04 | 0.61 | 6.62 | 6.66 | 6.43 | 12364 |
| 1727299740 | 6.55 | -0.12 | -1.80 | 6.68 | 6.74 | 6.55 | 10369 |
| 1727213400 | 6.67 | 0.11 | 1.68 | 6.61 | 6.7 | 6.58 | 10211 |
| 1727127000 | 6.5599999 | -0.05 | -0.76 | 6.55 | 6.6 | 6.39 | 13348 |
| 1726867800 | 6.61 | -0.1 | -1.49 | 6.7 | 6.74 | 6.5 | 13591 |
| 1726781400 | 6.71 | 0.02 | 0.30 | 6.7 | 6.84 | 6.67 | 10958 |
| 1726695000 | 6.69 | -0.26 | -3.74 | 6.9 | 6.93 | 6.68 | 18556 |
| 1726608600 | 6.95 | 0.16 | 2.36 | 6.76 | 6.99 | 6.71 | 11956 |
| 1726522200 | 6.79 | -0.15 | -2.16 | 6.88 | 6.94 | 6.77 | 15383 |
| 1726263000 | 6.94 | -0.01 | -0.14 | 7.03 | 7.08 | 6.8 | 20535 |
| 1726176540 | 6.95 | -0.08 | -1.14 | 7 | 7.08 | 6.95 | 7947 |
| 1726090140 | 7.03 | -0.02 | -0.28 | 7.11 | 7.11 | 7 | 9981 |
| 1726003740 | 7.05 | 0.02 | 0.28 | 7 | 7.13 | 6.91 | 10525 |
| 1725917400 | 7.03 | 0.01 | 0.14 | 7.01 | 7.1 | 6.97 | 12496 |
| 1725658200 | 7.02 | -0.18 | -2.50 | 7.2 | 7.22 | 7 | 13878 |
| 1725571800 | 7.2 | -0.24 | -3.23 | 7.41 | 7.43 | 7.11 | 14489 |
| 1725485400 | 7.44 | 0.29 | 4.06 | 7.14 | 7.47 | 7.12 | 13249 |
| 1725399000 | 7.15 | -0.08 | -1.11 | 7.23 | 7.27 | 7.12 | 12733 |
| 1725312600 | 7.23 | -0.22 | -2.95 | 7.48 | 7.48 | 7.2 | 16057 |
| 1725053400 | 7.45 | -0.05 | -0.67 | 7.46 | 7.56 | 7.4 | 13835 |
| 1724967000 | 7.5 | -0.14 | -1.83 | 7.61 | 7.64 | 7.44 | 10966 |
| 1724880600 | 7.64 | -0.09 | -1.16 | 7.68 | 7.75 | 7.48 | 13653 |
| 1724794140 | 7.73 | -0.07 | -0.90 | 7.73 | 7.89 | 7.68 | 10974 |
| 1724707740 | 7.8 | -0.18 | -2.26 | 7.95 | 8 | 7.74 | 13269 |
| 1724448600 | 7.98 | 0.25 | 3.23 | 7.75 | 8.02 | 7.65 | 20475 |
| 1724362140 | 7.73 | -0.1 | -1.28 | 7.9 | 7.93 | 7.67 | 13406 |
| 1724275740 | 7.83 | -0.03 | -0.38 | 7.84 | 7.91 | 7.72 | 13652 |
| 1724189340 | 7.86 | 0.15 | 1.95 | 7.74 | 7.94 | 7.68 | 25690 |
| 1724102940 | 7.71 | 0.26 | 3.49 | 7.41 | 7.78 | 7.38 | 17649 |
| 1723843800 | 7.45 | 0 | 0.00 | 7.54 | 7.6 | 7.45 | 11239 |
| 1723757340 | 7.45 | -0.1 | -1.32 | 7.59 | 7.65 | 7.43 | 15124 |
| 1723671000 | 7.55 | 0.22 | 3.00 | 7.37 | 7.67 | 7.35 | 18515 |
| 1723584600 | 7.33 | -0.13 | -1.74 | 7.53 | 7.65 | 7.3 | 13733 |
| 1723498200 | 7.46 | 0 | 0.00 | 7.44 | 7.81 | 7.43 | 27209 |
| 1723239000 | 7.46 | 0.19 | 2.61 | 7.27 | 7.52 | 7.26 | 26975 |
| 1723152600 | 7.27 | 0.36 | 5.21 | 6.89 | 7.3 | 6.86 | 33856 |
| 1723066200 | 6.91 | 0.28 | 4.22 | 6.61 | 6.99 | 6.61 | 21539 |
| 1722979740 | 6.63 | 0 | 0.00 | 6.62 | 6.72 | 6.55 | 12117 |
| 1722893400 | 6.63 | 0.2 | 3.11 | 6.3 | 6.65 | 6.2 | 20913 |
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
