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 | 0.0666 | 1.09521460286 | 6.081 | 6.1476 | 6.0378 | 0 | 0 | IX |
| 4 | -0.0178 | -0.288707950822 | 6.1654 | 6.1816 | 6.0378 | 0 | 0 | IX |
| 12 | -0.0604 | -0.97293814433 | 6.208 | 6.2645 | 6.0378 | 0 | 0 | IX |
| 26 | 0.0036 | 0.05859375 | 6.144 | 6.3512 | 6.0378 | 0 | 0 | IX |
| 52 | -0.0092 | -0.149428274428 | 6.1568 | 6.3512 | 5.958 | 0 | 0 | IX |
| 156 | -0.0164 | -0.266060999351 | 6.164 | 6.3512 | 5.812 | 0 | 0 | IX |
| 260 | -0.0164 | -0.266060999351 | 6.164 | 6.3512 | 5.812 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 6.1476 | 0.02 | 0.34 | 6.127 | 6.1476 | 6.1002 | 0 |
| 1737135000 | 6.1266999 | 0 | 0.04 | 6.1235 | 6.144 | 6.0949 | 0 |
| 1737048600 | 6.1241 | 0.01 | 0.24 | 6.1085 | 6.1247 | 6.07 | 0 |
| 1736962200 | 6.1094 | 0.05 | 0.85 | 6.0585 | 6.1175 | 6.0378 | 0 |
| 1736875800 | 6.0582 | -0.01 | -0.16 | 6.069 | 6.0838 | 6.0442 | 0 |
| 1736789400 | 6.0681 | -0.01 | -0.20 | 6.081 | 6.084 | 6.0387 | 0 |
| 1736530200 | 6.0804 | -0.02 | -0.28 | 6.0975 | 6.0994 | 6.0461 | 0 |
| 1736443800 | 6.0975 | -0 | -0.04 | 6.1007999 | 6.1064999 | 6.0452 | 0 |
| 1736357400 | 6.1 | -0.01 | -0.18 | 6.112 | 6.1215 | 6.0795 | 0 |
| 1736271000 | 6.1108 | -0.02 | -0.26 | 6.128 | 6.1345 | 6.0909 | 0 |
| 1736184600 | 6.1269 | -0.01 | -0.13 | 6.1345 | 6.1438 | 6.0887 | 0 |
| 1735925400 | 6.1351 | -0.01 | -0.20 | 6.1465 | 6.162 | 6.1224999 | 0 |
| 1735839000 | 6.1471 | -0 | -0.07 | 6.1505 | 6.1816 | 6.1127 | 0 |
| 1735579800 | 6.1510999 | 0.01 | 0.24 | 6.1355 | 6.1546 | 6.0976 | 0 |
| 1735320600 | 6.1361 | -0.01 | -0.21 | 6.1505 | 6.1529999 | 6.0972 | 0 |
| 1734975000 | 6.149 | -0.02 | -0.27 | 6.1654 | 6.1695 | 6.1395 | 0 |
| 1734715800 | 6.1655 | 0.02 | 0.30 | 6.148 | 6.1705 | 6.1195 | 0 |
| 1734629400 | 6.1471 | -0.03 | -0.53 | 6.1805 | 6.1805 | 6.1152 | 0 |
| 1734543000 | 6.1796 | -0 | -0.06 | 6.1835 | 6.191 | 6.148 | 0 |
| 1734456600 | 6.1832 | 0 | 0.03 | 6.1815 | 6.1925 | 6.1394 | 0 |
| 1734370200 | 6.1815 | -0.01 | -0.12 | 6.1885 | 6.2008 | 6.1532 | 0 |
| 1734111000 | 6.1888 | -0.02 | -0.35 | 6.21 | 6.2165 | 6.1628999 | 0 |
| 1734024600 | 6.2103 | -0.02 | -0.36 | 6.2333 | 6.2333 | 6.1765 | 0 |
| 1733938200 | 6.233 | -0.01 | -0.11 | 6.24 | 6.253 | 6.2062 | 0 |
| 1733851800 | 6.24 | -0 | -0.07 | 6.2443 | 6.2615999 | 6.2035 | 0 |
| 1733765400 | 6.2446 | 0 | 0.06 | 6.2425 | 6.258 | 6.212 | 0 |
| 1733506200 | 6.241 | 0 | 0.03 | 6.239 | 6.2645 | 6.2187 | 0 |
| 1733419800 | 6.2393 | -0.01 | -0.20 | 6.2511 | 6.2558 | 6.2078 | 0 |
| 1733333400 | 6.2515 | 0.01 | 0.18 | 6.241 | 6.2523 | 6.2026 | 0 |
| 1733247000 | 6.2404 | -0 | -0.08 | 6.2458 | 6.2628 | 6.2081 | 0 |
| 1733160600 | 6.2452 | 0.01 | 0.21 | 6.2314999 | 6.2557 | 6.1975 | 0 |
| 1732901400 | 6.2321 | 0.01 | 0.16 | 6.222 | 6.238 | 6.1935 | 0 |
| 1732815000 | 6.222 | 0.01 | 0.24 | 6.2068 | 6.223 | 6.1757 | 0 |
| 1732728600 | 6.2074 | 0.02 | 0.32 | 6.186 | 6.2135 | 6.1647 | 0 |
| 1732642200 | 6.1877 | 0.01 | 0.09 | 6.1877 | 6.1994999 | 6.1542 | 0 |
| 1732555800 | 6.1824 | 0.02 | 0.33 | 6.1615 | 6.1914999 | 6.1615 | 0 |
| 1732296600 | 6.162 | 0.02 | 0.34 | 6.1458 | 6.1755 | 6.1125 | 0 |
| 1732210200 | 6.1413 | -0.01 | -0.14 | 6.15 | 6.159 | 6.1135 | 0 |
| 1732123800 | 6.15 | 0 | 0.04 | 6.148 | 6.1515 | 6.1142 | 0 |
| 1732037400 | 6.1474 | 0.02 | 0.27 | 6.13 | 6.1715 | 6.1104 | 0 |
| 1731951000 | 6.1306 | -0 | -0.00 | 6.1304999 | 6.1395 | 6.0958 | 0 |
| 1731691800 | 6.1308 | -0.01 | -0.23 | 6.1435 | 6.152 | 6.0885 | 0 |
| 1731605400 | 6.1447 | 0.01 | 0.16 | 6.1341 | 6.1545 | 6.0873 | 0 |
| 1731519000 | 6.1346999 | -0.05 | -0.78 | 6.1835 | 6.1838 | 6.1037 | 0 |
| 1731432600 | 6.1829 | -0.01 | -0.23 | 6.197 | 6.2005 | 6.1582 | 0 |
| 1731346200 | 6.197 | 0.01 | 0.19 | 6.1865 | 6.2081 | 6.1615 | 0 |
| 1731087000 | 6.1853 | 0.05 | 0.84 | 6.1338 | 6.1951 | 6.1338 | 0 |
| 1731000600 | 6.134 | -0.03 | -0.42 | 6.16 | 6.1665 | 6.0995 | 0 |
| 1730914200 | 6.16 | -0.01 | -0.12 | 6.1675 | 6.1779 | 6.1175 | 0 |
| 1730827800 | 6.1675 | -0.01 | -0.22 | 6.1805 | 6.184 | 6.1455 | 0 |
| 1730741400 | 6.1811 | -0 | -0.01 | 6.18 | 6.188 | 6.1302 | 0 |
| 1730482200 | 6.1815 | -0 | -0.02 | 6.183 | 6.2128 | 6.1462 | 0 |
| 1730395800 | 6.183 | -0.01 | -0.24 | 6.1985 | 6.1985 | 6.1355 | 0 |
| 1730309400 | 6.1979 | 0.01 | 0.22 | 6.184 | 6.221 | 6.165 | 0 |
| 1730223000 | 6.1846 | -0.02 | -0.32 | 6.205 | 6.205 | 6.1702 | 0 |
| 1730136600 | 6.2047 | -0 | -0.06 | 6.208 | 6.2223 | 6.1597 | 0 |
| 1729873800 | 6.2083 | -0.01 | -0.17 | 6.2175 | 6.2266 | 6.191 | 0 |
| 1729787400 | 6.2189 | 0.01 | 0.22 | 6.206 | 6.2265 | 6.1767 | 0 |
| 1729701000 | 6.2054 | -0.01 | -0.11 | 6.2115 | 6.2115 | 6.176 | 0 |
| 1729614600 | 6.2123 | -0.01 | -0.13 | 6.2195 | 6.2267 | 6.1693 | 0 |
| 1729528200 | 6.2204 | -0.04 | -0.69 | 6.2634 | 6.2634999 | 6.2045 | 0 |
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
