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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 6029.46 | -41.86 | -0.69 | 6081.24 | 6167.74 | 5982.46 | 0 |
| 1741813200 | 6071.32 | 31.39 | 0.52 | 6083.53 | 6154.58 | 6036.6 | 0 |
| 1741726800 | 6039.93 | 143.67 | 2.44 | 5915.66 | 6124.56 | 5901.14 | 0 |
| 1741640400 | 5896.26 | -281.65 | -4.56 | 6040.97 | 6073.39 | 5829.03 | 0 |
| 1741384800 | 6177.91 | -23.51 | -0.38 | 6202.09 | 6254.79 | 6040.72 | 0 |
| 1741298400 | 6201.42 | -90.42 | -1.44 | 6246.6899 | 6307.7299 | 6144.91 | 0 |
| 1741212000 | 6291.84 | 106.62 | 1.72 | 6248.05 | 6327.51 | 6186.82 | 0 |
| 1741125600 | 6185.22 | -189.35 | -2.97 | 6258.71 | 6327.02 | 6046.9399 | 0 |
| 1741039200 | 6374.57 | -170.4 | -2.60 | 6652.38 | 6669.03 | 6322.84 | 0 |
| 1740780000 | 6544.97 | 91.56 | 1.42 | 6459.92 | 6548.01 | 6407.32 | 0 |
| 1740693600 | 6453.41 | 9.21 | 0.14 | 6469.04 | 6561.72 | 6434.8 | 0 |
| 1740607200 | 6444.2 | -34.84 | -0.54 | 6544.68 | 6626.1 | 6417.46 | 0 |
| 1740520800 | 6479.04 | -21.77 | -0.33 | 6483.22 | 6528.64 | 6385.09 | 0 |
| 1740434400 | 6500.81 | 51.05 | 0.79 | 6506.43 | 6574.96 | 6450.95 | 0 |
| 1740175200 | 6449.76 | -212.11 | -3.18 | 6706.39 | 6721.65 | 6434.6899 | 0 |
| 1740088800 | 6661.87 | -15.14 | -0.23 | 6702.89 | 6786.62 | 6628.2299 | 0 |
| 1740002400 | 6677.01 | -80.43 | -1.19 | 6655.42 | 6734.88 | 6655.42 | 0 |
| 1739916000 | 6757.44 | 180.17 | 2.74 | 6611.83 | 6759.96 | 6568.16 | 0 |
| 1739570400 | 6577.27 | 66.36 | 1.02 | 6538.01 | 6600.35 | 6486.3 | 0 |
| 1739484000 | 6510.91 | 84.11 | 1.31 | 6460.1 | 6522.55 | 6377.4 | 0 |
| 1739397600 | 6426.8 | -138.86 | -2.11 | 6480.34 | 6547.7 | 6424.46 | 0 |
| 1739311200 | 6565.66 | -17.02 | -0.26 | 6648.32 | 6689.9399 | 6540.95 | 0 |
| 1739224800 | 6582.68 | 280.13 | 4.44 | 6547.97 | 6653.51 | 6523.82 | 0 |
| 1738965600 | 6302.55 | -132.6 | -2.06 | 6470.66 | 6510.05 | 6288.78 | 0 |
| 1738879200 | 6435.15 | -7.84 | -0.12 | 6518.03 | 6542.28 | 6385.26 | 0 |
| 1738792800 | 6442.99 | 100.74 | 1.59 | 6359.8 | 6447.1 | 6328 | 0 |
| 1738706400 | 6342.25 | 70.17 | 1.12 | 6282.49 | 6344.28 | 6241.34 | 0 |
| 1738620000 | 6272.08 | -7.05 | -0.11 | 6251.51 | 6371.03 | 6148.6 | 0 |
| 1738360800 | 6279.13 | -69.32 | -1.09 | 6352.57 | 6415.32 | 6251.06 | 0 |
| 1738274400 | 6348.45 | -20.35 | -0.32 | 6364.05 | 6373.9799 | 6248.14 | 0 |
| 1738188000 | 6368.8 | 62.79 | 1.00 | 6318.28 | 6407.52 | 6292.76 | 0 |
| 1738101600 | 6306.01 | 151.97 | 2.47 | 6160.61 | 6330.89 | 6129.72 | 0 |
| 1738015200 | 6154.04 | -88.9 | -1.42 | 6211.14 | 6226.7 | 6139.04 | 0 |
| 1737756000 | 6242.9399 | -1.94 | -0.03 | 6323.87 | 6328.58 | 6226.56 | 0 |
| 1737669600 | 6244.88 | 45.2 | 0.73 | 6158.86 | 6323.8 | 6158.61 | 0 |
| 1737583200 | 6199.68 | -115.08 | -1.82 | 6307.83 | 6329.43 | 6188.57 | 0 |
| 1737496800 | 6314.76 | 47.69 | 0.76 | 6375.56 | 6394.97 | 6289.11 | 0 |
| 1737151200 | 6267.07 | 54.61 | 0.88 | 6266.82 | 6325.24 | 6241.2 | 0 |
| 1737064800 | 6212.46 | 9.65 | 0.16 | 6202.09 | 6249.27 | 6188.46 | 0 |
| 1736978400 | 6202.81 | 80.14 | 1.31 | 6225.72 | 6247.58 | 6153.37 | 0 |
| 1736892000 | 6122.67 | 13.74 | 0.22 | 6140.37 | 6162.96 | 6064.46 | 0 |
| 1736805600 | 6108.93 | 241.25 | 4.11 | 5854.18 | 6116.95 | 5840.84 | 0 |
| 1736546400 | 5867.68 | -5.37 | -0.09 | 5807.65 | 5901.6 | 5802.5 | 0 |
| 1736373600 | 5873.05 | -100.83 | -1.69 | 5952.2299 | 5963.35 | 5809.91 | 0 |
| 1736287200 | 5973.88 | -6.67 | -0.11 | 5990.3 | 6063.78 | 5934.09 | 0 |
| 1736200800 | 5980.55 | 178.51 | 3.08 | 5918.7 | 6048.34 | 5918.7 | 0 |
| 1735941600 | 5802.04 | 12.07 | 0.21 | 5792.6 | 5834.24 | 5699.43 | 0 |
| 1735855200 | 5789.97 | -55.07 | -0.94 | 5907.76 | 5932.46 | 5785.57 | 0 |
| 1735682400 | 5845.04 | 75.38 | 1.31 | 5778.17 | 5899.6 | 5778.17 | 0 |
| 1735596000 | 5769.66 | -59.17 | -1.02 | 5792.1 | 5807.38 | 5734.83 | 0 |
| 1735336800 | 5828.83 | -65.98 | -1.12 | 5857.57 | 5938.38 | 5790.39 | 0 |
| 1735250400 | 5894.81 | 8.76 | 0.15 | 5848.07 | 5908.88 | 5811.38 | 0 |
| 1735077600 | 5886.05 | 47.54 | 0.81 | 5836.75 | 5896.27 | 5814.65 | 0 |
| 1734991200 | 5838.51 | 23.49 | 0.40 | 5803.26 | 5850.7 | 5757.4799 | 0 |
| 1734732000 | 5815.02 | 8.13 | 0.14 | 5709.34 | 5869.16 | 5709.34 | 0 |
| 1734645600 | 5806.89 | -74.93 | -1.27 | 5919.9 | 5966.06 | 5768.89 | 0 |
| 1734559200 | 5881.82 | -177 | -2.92 | 6084.9399 | 6130.91 | 5854.61 | 0 |
| 1734472800 | 6058.82 | -153.56 | -2.47 | 6136.06 | 6189.74 | 6023.56 | 0 |
| 1734386400 | 6212.38 | -64.51 | -1.03 | 6228.55 | 6292.97 | 6194.3 | 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
