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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744405200 | 6168.59 | 55.73 | 0.91 | 6246.87 | 6272.4 | 6118.41 | 0 |
| 1744318800 | 6112.86 | 378.22 | 6.60 | 6180.17 | 6189.95 | 6091.04 | 0 |
| 1744232400 | 5734.64 | -202.6 | -3.41 | 5833.86 | 5900.27 | 5716.33 | 0 |
| 1744146000 | 5937.24 | 190.17 | 3.31 | 5860.27 | 5985.55 | 5803.59 | 0 |
| 1744059600 | 5747.07 | -291.51 | -4.83 | 5704.1899 | 6130.12 | 5648.16 | 0 |
| 1743800400 | 6038.58 | -239.44 | -3.81 | 6288.91 | 6292.41 | 5966.05 | 0 |
| 1743714000 | 6278.02 | -192.18 | -2.97 | 6366.28 | 6408.71 | 6271.63 | 0 |
| 1743627600 | 6470.2 | 45.22 | 0.70 | 6389.72 | 6489.06 | 6352.65 | 0 |
| 1743541200 | 6424.9799 | 83.46 | 1.32 | 6389.89 | 6448.59 | 6369.83 | 0 |
| 1743454800 | 6341.52 | -120.84 | -1.87 | 6409.3 | 6414.83 | 6314.57 | 0 |
| 1743195600 | 6462.36 | -54.18 | -0.83 | 6517.14 | 6517.74 | 6441.93 | 0 |
| 1743109200 | 6516.54 | -19.01 | -0.29 | 6541.58 | 6545.8 | 6446.7299 | 0 |
| 1743022800 | 6535.55 | -163.86 | -2.45 | 6696.34 | 6707.12 | 6530.03 | 0 |
| 1742936400 | 6699.41 | 26.26 | 0.39 | 6665.8 | 6763.69 | 6646.75 | 0 |
| 1742850000 | 6673.15 | 23 | 0.35 | 6669.66 | 6742.94 | 6647.9 | 0 |
| 1742590800 | 6650.15 | -73.02 | -1.09 | 6710.88 | 6715.18 | 6609.85 | 0 |
| 1742504400 | 6723.17 | -63.89 | -0.94 | 6773.47 | 6806.03 | 6684.54 | 0 |
| 1742418000 | 6787.06 | 37.12 | 0.55 | 6725.49 | 6794.01 | 6695.2 | 0 |
| 1742331600 | 6749.94 | 24.88 | 0.37 | 6723.84 | 6800.26 | 6692.81 | 0 |
| 1742245200 | 6725.06 | 69.86 | 1.05 | 6650.35 | 6728.78 | 6622.81 | 0 |
| 1741986000 | 6655.2 | 118.22 | 1.81 | 6528.62 | 6666.34 | 6524.4399 | 0 |
| 1741899600 | 6536.9799 | -92.16 | -1.39 | 6620.09 | 6655.91 | 6518.33 | 0 |
| 1741813200 | 6629.14 | 54.59 | 0.83 | 6562.6 | 6700.83 | 6560.81 | 0 |
| 1741726800 | 6574.55 | -47.6 | -0.72 | 6648.21 | 6714.43 | 6552.89 | 0 |
| 1741640400 | 6622.15 | -155 | -2.29 | 6767.85 | 6799 | 6603.65 | 0 |
| 1741384800 | 6777.15 | -35.77 | -0.53 | 6793.27 | 6840.63 | 6751.05 | 0 |
| 1741298400 | 6812.92 | -40.66 | -0.59 | 6858.53 | 6871.09 | 6747.18 | 0 |
| 1741212000 | 6853.58 | 195.83 | 2.94 | 6828.1 | 6869.5 | 6797.3 | 0 |
| 1741125600 | 6657.75 | -109.52 | -1.62 | 6714.68 | 6730.68 | 6584.03 | 0 |
| 1741039200 | 6767.27 | 163.38 | 2.47 | 6599.64 | 6811.81 | 6595.12 | 0 |
| 1740780000 | 6603.89 | -51.82 | -0.78 | 6591.1 | 6629.7299 | 6573.01 | 0 |
| 1740693600 | 6655.71 | -157.37 | -2.31 | 6735.89 | 6770.64 | 6640.33 | 0 |
| 1740607200 | 6813.08 | 36.71 | 0.54 | 6800.34 | 6841.04 | 6783.3 | 0 |
| 1740520800 | 6776.37 | -34.82 | -0.51 | 6775.35 | 6810.35 | 6742.69 | 0 |
| 1740434400 | 6811.19 | -58.94 | -0.86 | 6842.64 | 6872.98 | 6767.6 | 0 |
| 1740175200 | 6870.13 | -12.63 | -0.18 | 6886.03 | 6911.47 | 6844.95 | 0 |
| 1740088800 | 6882.76 | 53.53 | 0.78 | 6862.91 | 6892 | 6842.5 | 0 |
| 1740002400 | 6829.23 | -67.41 | -0.98 | 6910.72 | 6914.88 | 6808.4 | 0 |
| 1739916000 | 6896.64 | -44.99 | -0.65 | 6931.09 | 6953.97 | 6887.97 | 0 |
| 1739570400 | 6941.63 | -2 | -0.03 | 6950.2 | 6990.49 | 6930.01 | 0 |
| 1739484000 | 6943.63 | 154.5 | 2.28 | 6826.44 | 6946.95 | 6815.64 | 0 |
| 1739397600 | 6789.13 | 13.44 | 0.20 | 6792.79 | 6816.11 | 6687.72 | 0 |
| 1739311200 | 6775.69 | 90.36 | 1.35 | 6698.22 | 6786.56 | 6695.18 | 0 |
| 1739224800 | 6685.33 | 52.86 | 0.80 | 6654.06 | 6699.31 | 6645.18 | 0 |
| 1738965600 | 6632.47 | -104.49 | -1.55 | 6711.23 | 6729.21 | 6616.3 | 0 |
| 1738879200 | 6736.96 | 64.66 | 0.97 | 6681.84 | 6744.61 | 6668.62 | 0 |
| 1738792800 | 6672.3 | 18.17 | 0.27 | 6631.68 | 6685.11 | 6618.84 | 0 |
| 1738706400 | 6654.13 | 107.77 | 1.65 | 6568.31 | 6662.75 | 6534.08 | 0 |
| 1738620000 | 6546.36 | -123.2 | -1.85 | 6474.55 | 6576.33 | 6446.92 | 0 |
| 1738360800 | 6669.56 | 17.55 | 0.26 | 6694.31 | 6718 | 6663.82 | 0 |
| 1738274400 | 6652.01 | 74.89 | 1.14 | 6634.25 | 6679 | 6614.46 | 0 |
| 1738188000 | 6577.12 | 94.47 | 1.46 | 6635.85 | 6643.95 | 6559.93 | 0 |
| 1738101600 | 6482.65 | -48.45 | -0.74 | 6482.06 | 6544.15 | 6462.62 | 0 |
| 1738015200 | 6531.1 | -147.51 | -2.21 | 6473.11 | 6566.08 | 6444.38 | 0 |
| 1737756000 | 6678.61 | 40.37 | 0.61 | 6709.41 | 6745.31 | 6672.16 | 0 |
| 1737669600 | 6638.24 | -32.27 | -0.48 | 6620.08 | 6651.51 | 6592.7299 | 0 |
| 1737583200 | 6670.51 | 94.26 | 1.43 | 6636.96 | 6720.83 | 6633.72 | 0 |
| 1737496800 | 6576.25 | 117.16 | 1.81 | 6545.45 | 6582.64 | 6524.77 | 0 |
| 1737151200 | 6459.09 | 20.36 | 0.32 | 6442.2299 | 6490.37 | 6442.2299 | 0 |
| 1737064800 | 6438.7299 | 111.03 | 1.75 | 6393.78 | 6447.85 | 6384.75 | 0 |
| 1736978400 | 6327.7 | 60.65 | 0.97 | 6264.9 | 6381.54 | 6263.96 | 0 |
| 1736892000 | 6267.05 | 65.61 | 1.06 | 6285.83 | 6311.89 | 6244.85 | 0 |
| 1736805600 | 6201.4399 | -81.74 | -1.30 | 6176.52 | 6204.21 | 6132.02 | 0 |
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
