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 |
|---|---|---|---|---|---|---|---|
| 1731619800 | 5.88 | 0.07 | 1.20 | 5.7699999 | 5.88 | 5.74 | 5449 |
| 1731533400 | 5.8099999 | -0.01 | -0.17 | 5.7699999 | 5.85 | 5.72 | 5438 |
| 1731446940 | 5.82 | -0.12 | -2.02 | 6 | 6 | 5.7699999 | 8311 |
| 1731360540 | 5.94 | -0.16 | -2.62 | 6.12 | 6.12 | 5.92 | 7456 |
| 1731101400 | 6.1 | -0.02 | -0.33 | 6.19 | 6.19 | 5.99 | 6245 |
| 1731014940 | 6.12 | -0.2 | -3.16 | 6.36 | 6.36 | 6.12 | 5468 |
| 1730928600 | 6.32 | -0.07 | -1.10 | 6.33 | 6.36 | 6.25 | 2870 |
| 1730842200 | 6.39 | 0.06 | 0.95 | 6.38 | 6.39 | 6.3099999 | 3571 |
| 1730755800 | 6.33 | 0.18 | 2.93 | 6.25 | 6.36 | 6.13 | 3365 |
| 1730496600 | 6.15 | -0.12 | -1.91 | 6.28 | 6.3099999 | 6.15 | 3392 |
| 1730410200 | 6.2699999 | -0.03 | -0.48 | 6.34 | 6.37 | 6.18 | 3798 |
| 1730323800 | 6.3 | 0.04 | 0.64 | 6.33 | 6.33 | 6.24 | 2198 |
| 1730237340 | 6.26 | -0.03 | -0.48 | 6.21 | 6.34 | 6.21 | 2710 |
| 1730151000 | 6.29 | 0.06 | 0.96 | 6.18 | 6.3099999 | 6.18 | 3886 |
| 1729891800 | 6.23 | 0.13 | 2.13 | 6.19 | 6.25 | 6.12 | 3077 |
| 1729805400 | 6.1 | -0.08 | -1.29 | 6.09 | 6.19 | 6.08 | 2238 |
| 1729719000 | 6.18 | 0.07 | 1.15 | 6.15 | 6.18 | 6.08 | 2693 |
| 1729632600 | 6.11 | -0.05 | -0.81 | 6.11 | 6.17 | 6.0599999 | 3733 |
| 1729546140 | 6.16 | -0.04 | -0.65 | 6.12 | 6.18 | 6.11 | 2746 |
| 1729287000 | 6.2 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.11 | 3167 |
| 1729200540 | 6.2 | -0.02 | -0.32 | 6.29 | 6.29 | 6.13 | 3155 |
| 1729114140 | 6.22 | 0.09 | 1.47 | 6.19 | 6.2699999 | 6.17 | 2443 |
| 1729027740 | 6.13 | -0.07 | -1.13 | 6.23 | 6.23 | 6.12 | 3163 |
| 1728941340 | 6.2 | 0.01 | 0.16 | 6.23 | 6.23 | 6.11 | 2962 |
| 1728682200 | 6.19 | -0.01 | -0.16 | 6.35 | 6.35 | 6.09 | 2819 |
| 1728595740 | 6.2 | -0.05 | -0.80 | 6.13 | 6.3 | 6.13 | 2351 |
| 1728509400 | 6.25 | 0.08 | 1.30 | 6.24 | 6.34 | 6.14 | 2711 |
| 1728422940 | 6.17 | -0.06 | -0.96 | 6.15 | 6.25 | 6.12 | 2945 |
| 1728336600 | 6.23 | -0.06 | -0.95 | 6.23 | 6.25 | 6.1 | 4430 |
| 1728077400 | 6.29 | 0.08 | 1.29 | 6.25 | 6.29 | 6.11 | 4448 |
| 1727991000 | 6.21 | 0 | 0.00 | 6.28 | 6.28 | 6.15 | 56969 |
| 1727904540 | 6.21 | 0.05 | 0.81 | 6.2 | 6.34 | 6.2 | 39456 |
| 1727818200 | 6.16 | -0.02 | -0.32 | 6.18 | 6.23 | 6.0199999 | 23128 |
| 1727731800 | 6.18 | -0.08 | -1.28 | 6.18 | 6.25 | 6.12 | 5288 |
| 1727472600 | 6.26 | -0.04 | -0.63 | 6.3099999 | 6.32 | 6.19 | 14709 |
| 1727386140 | 6.3 | -0.05 | -0.79 | 6.3099999 | 6.37 | 6.28 | 3424 |
| 1727299740 | 6.35 | -0.03 | -0.47 | 6.3 | 6.36 | 6.22 | 4095 |
| 1727213400 | 6.38 | 0.04 | 0.63 | 6.34 | 6.4 | 6.24 | 4318 |
| 1727127000 | 6.34 | -0.03 | -0.47 | 6.3 | 6.36 | 6.29 | 4269 |
| 1726867800 | 6.37 | -0.11 | -1.70 | 6.48 | 6.48 | 6.29 | 4569 |
| 1726781400 | 6.48 | -0.06 | -0.92 | 6.42 | 6.53 | 6.37 | 45234 |
| 1726695000 | 6.54 | 0.03 | 0.46 | 6.57 | 6.58 | 6.48 | 102278 |
| 1726608600 | 6.51 | 0 | 0.00 | 6.58 | 6.58 | 6.41 | 22952 |
| 1726522200 | 6.51 | 0.02 | 0.31 | 6.49 | 6.5199999 | 6.44 | 3037 |
| 1726263000 | 6.49 | -0.05 | -0.76 | 6.45 | 6.6 | 6.38 | 2856 |
| 1726176540 | 6.54 | 0.04 | 0.62 | 6.55 | 6.61 | 6.44 | 3356 |
| 1726090140 | 6.5 | 0.01 | 0.15 | 6.63 | 6.63 | 6.5 | 2626 |
| 1726003740 | 6.49 | -0.06 | -0.92 | 6.55 | 6.6 | 6.4 | 3267 |
| 1725917400 | 6.55 | -0.11 | -1.65 | 6.53 | 6.57 | 6.5 | 3329 |
| 1725658200 | 6.66 | 0.02 | 0.30 | 6.55 | 6.66 | 6.53 | 3608 |
| 1725571800 | 6.64 | -0.07 | -1.04 | 6.72 | 6.72 | 6.5599999 | 3336 |
| 1725485400 | 6.71 | 0 | 0.00 | 6.7 | 6.71 | 6.58 | 3468 |
| 1725399000 | 6.71 | 0.01 | 0.15 | 6.67 | 6.71 | 6.6 | 2876 |
| 1725312600 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.57 | 3369 |
| 1725053400 | 6.7 | 0.13 | 1.98 | 6.6 | 6.7 | 6.53 | 3930 |
| 1724967000 | 6.57 | -0.13 | -1.94 | 6.73 | 6.73 | 6.57 | 2273 |
| 1724880600 | 6.7 | 0.05 | 0.75 | 6.69 | 6.7 | 6.5599999 | 2756 |
| 1724794140 | 6.65 | -0.02 | -0.30 | 6.72 | 6.72 | 6.57 | 2652 |
| 1724707740 | 6.67 | -0.12 | -1.77 | 6.83 | 6.83 | 6.6 | 3644 |
| 1724448600 | 6.79 | 0.19 | 2.88 | 6.65 | 6.8 | 6.61 | 3160 |
| 1724362140 | 6.6 | -0.1 | -1.49 | 6.75 | 6.75 | 6.5599999 | 4904 |
| 1724275740 | 6.7 | 0.03 | 0.45 | 6.8 | 6.81 | 6.63 | 2943 |
| 1724189340 | 6.67 | 0.07 | 1.06 | 6.6 | 6.75 | 6.49 | 4010 |
| 1724102940 | 6.6 | 0.01 | 0.15 | 6.5 | 6.6 | 6.45 | 5084 |
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
