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 | 0.08 | 1.25 | 6.4 | 6.61 | 6.37 | 498774 | 6.48630547 | FU |
| 4 | 0.38 | 6.22950819672 | 6.1 | 6.62 | 5.89 | 491499 | 6.24602911 | FU |
| 12 | -0.21 | -3.13901345291 | 6.69 | 7 | 5.89 | 424193 | 6.49689437 | FU |
| 26 | -1.04 | -13.829787234 | 7.52 | 7.85 | 5.89 | 375827 | 6.94241034 | FU |
| 52 | -1.63500012 | -20.1478754876 | 8.11500012 | 8.57 | 5.89 | 355138 | 7.39355833 | FU |
| 156 | -0.93500011 | -12.6095764819 | 7.41500011 | 8.89600013 | 5.89 | 142634 | 7.39374868 | FU |
| 260 | -6.7950002 | -51.1864414134 | 13.2750002 | 13.5000002 | 5.77200009 | 99153 | 7.64621116 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 6.48 | -0.02 | -0.31 | 6.5 | 6.57 | 6.47 | 339177 |
| 1736285400 | 6.5 | -0.05 | -0.76 | 6.55 | 6.61 | 6.5 | 181050 |
| 1736198940 | 6.55 | 0.08 | 1.24 | 6.48 | 6.5599999 | 6.44 | 210500 |
| 1735939740 | 6.47 | -0.05 | -0.77 | 6.5599999 | 6.57 | 6.43 | 1398357 |
| 1735853400 | 6.5199999 | 0.12 | 1.87 | 6.4 | 6.54 | 6.37 | 205190 |
| 1735594200 | 6.4 | -0.06 | -0.93 | 6.47 | 6.6 | 6.4 | 1389505 |
| 1735334940 | 6.46 | 0.07 | 1.10 | 6.42 | 6.62 | 6.41 | 313295 |
| 1735248540 | 6.39 | 0.22 | 3.57 | 6.2 | 6.4 | 6.17 | 355670 |
| 1734989340 | 6.17 | 0.11 | 1.82 | 6.04 | 6.2699999 | 6.04 | 498851 |
| 1734730200 | 6.0599999 | 0.11 | 1.85 | 5.95 | 6.17 | 5.95 | 387293 |
| 1734643800 | 5.95 | -0.03 | -0.50 | 6.01 | 6.0599999 | 5.89 | 419796 |
| 1734557400 | 5.98 | -0.06 | -0.99 | 6.04 | 6.09 | 5.97 | 368215 |
| 1734470940 | 6.04 | -0.06 | -0.98 | 6.1 | 6.13 | 6.01 | 651672 |
| 1734384540 | 6.1 | 0.11 | 1.84 | 6.05 | 6.19 | 6.0199999 | 317041 |
| 1734125340 | 5.99 | 0.02 | 0.34 | 6.0199999 | 6.17 | 5.97 | 352358 |
| 1734039000 | 5.97 | -0.04 | -0.67 | 6.0199999 | 6.05 | 5.95 | 404393 |
| 1733952540 | 6.01 | -0.19 | -3.06 | 6.1 | 6.15 | 6 | 410791 |
| 1733866140 | 6.2 | -0.05 | -0.80 | 6.25 | 6.3099999 | 6.12 | 800135 |
| 1733779740 | 6.25 | -0.06 | -0.95 | 6.37 | 6.4 | 6.17 | 950187 |
| 1733520600 | 6.3099999 | 0 | 0.00 | 6.32 | 6.39 | 6.29 | 406719 |
| 1733434200 | 6.3099999 | -0.08 | -1.25 | 6.38 | 6.43 | 6.25 | 553939 |
| 1733347800 | 6.39 | -0.19 | -2.89 | 6.58 | 6.6 | 6.36 | 743568 |
| 1733261340 | 6.58 | 0 | 0.00 | 6.58 | 6.61 | 6.55 | 293604 |
| 1733174940 | 6.58 | -0.16 | -2.37 | 6.75 | 6.77 | 6.53 | 435174 |
| 1732915740 | 6.74 | 0.12 | 1.81 | 6.62 | 6.76 | 6.5599999 | 344145 |
| 1732829400 | 6.62 | -0.13 | -1.93 | 6.84 | 6.84 | 6.6 | 310146 |
| 1732743000 | 6.75 | -0.12 | -1.75 | 6.87 | 6.93 | 6.73 | 356312 |
| 1732656600 | 6.87 | 0.02 | 0.29 | 6.79 | 6.91 | 6.79 | 282141 |
| 1732570140 | 6.85 | 0.03 | 0.44 | 6.86 | 6.9 | 6.78 | 311955 |
| 1732310940 | 6.82 | 0.01 | 0.15 | 6.85 | 6.86 | 6.76 | 243690 |
| 1732224600 | 6.81 | 0.05 | 0.74 | 6.76 | 6.86 | 6.73 | 336505 |
| 1732051800 | 6.76 | 0.1 | 1.50 | 6.66 | 6.76 | 6.6 | 362694 |
| 1731965340 | 6.66 | 0.11 | 1.68 | 6.59 | 6.69 | 6.55 | 338180 |
| 1731619800 | 6.55 | -0.03 | -0.46 | 6.58 | 6.63 | 6.53 | 279819 |
| 1731533400 | 6.58 | -0.07 | -1.05 | 6.65 | 6.69 | 6.5199999 | 305615 |
| 1731446940 | 6.65 | -0.13 | -1.92 | 6.79 | 6.79 | 6.63 | 327266 |
| 1731360540 | 6.78 | -0.09 | -1.31 | 6.87 | 7 | 6.78 | 275388 |
| 1731101400 | 6.87 | 0.08 | 1.18 | 6.82 | 6.94 | 6.79 | 527286 |
| 1731014940 | 6.79 | -0.01 | -0.15 | 6.8 | 6.89 | 6.78 | 308688 |
| 1730928600 | 6.8 | 0.04 | 0.59 | 6.75 | 6.85 | 6.73 | 262211 |
| 1730842200 | 6.76 | -0.02 | -0.29 | 6.77 | 6.82 | 6.7 | 406460 |
| 1730755800 | 6.78 | 0.03 | 0.44 | 6.76 | 6.96 | 6.73 | 468659 |
| 1730496600 | 6.75 | -0.2 | -2.88 | 6.91 | 6.91 | 6.7 | 480448 |
| 1730410200 | 6.95 | 0.23 | 3.42 | 6.8 | 6.99 | 6.78 | 399472 |
| 1730323800 | 6.72 | 0.04 | 0.60 | 6.68 | 6.85 | 6.68 | 354382 |
| 1730237340 | 6.68 | -0.02 | -0.30 | 6.71 | 6.77 | 6.66 | 291834 |
| 1730151000 | 6.7 | 0.08 | 1.21 | 6.68 | 6.8 | 6.66 | 349120 |
| 1729891800 | 6.62 | 0.04 | 0.61 | 6.62 | 6.74 | 6.6 | 354295 |
| 1729805400 | 6.58 | -0.12 | -1.79 | 6.7 | 6.7 | 6.55 | 399657 |
| 1729719000 | 6.7 | -0.08 | -1.18 | 6.78 | 6.83 | 6.67 | 274456 |
| 1729632600 | 6.78 | -0.07 | -1.02 | 6.85 | 6.93 | 6.78 | 390974 |
| 1729546140 | 6.85 | 0.19 | 2.85 | 6.66 | 6.86 | 6.64 | 479401 |
| 1729287000 | 6.66 | 0 | 0.00 | 6.69 | 6.74 | 6.63 | 308221 |
| 1729200540 | 6.66 | -0.05 | -0.75 | 6.69 | 6.71 | 6.62 | 353917 |
| 1729114140 | 6.71 | 0.02 | 0.30 | 6.69 | 6.72 | 6.68 | 375777 |
| 1729027740 | 6.69 | 0 | 0.00 | 6.69 | 6.77 | 6.68 | 311981 |
| 1728941340 | 6.69 | -0.01 | -0.15 | 6.68 | 6.72 | 6.65 | 353525 |
| 1728682200 | 6.7 | -0.03 | -0.45 | 6.74 | 6.75 | 6.67 | 354091 |
| 1728595740 | 6.73 | -0.15 | -2.18 | 6.82 | 6.85 | 6.69 | 346365 |
| 1728509400 | 6.88 | -0.13 | -1.85 | 7.02 | 7.04 | 6.86 | 310825 |
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
