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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 6866.57 | -19.87 | -0.29 | 6882.59 | 6930.7 | 6863.31 | 0 |
| 1741384800 | 6886.44 | 6.79 | 0.10 | 6851.43 | 6910.35 | 6848.97 | 0 |
| 1741298400 | 6879.65 | -54.35 | -0.78 | 6910.08 | 6915.17 | 6865.44 | 0 |
| 1741212000 | 6934 | 23.61 | 0.34 | 6939.43 | 6951.05 | 6889.5 | 0 |
| 1741125600 | 6910.39 | 11.08 | 0.16 | 6899.85 | 6921.55 | 6884.89 | 0 |
| 1741039200 | 6899.31 | 40.82 | 0.60 | 6868.11 | 6903.07 | 6852.67 | 0 |
| 1740780000 | 6858.49 | -46.46 | -0.67 | 6856.35 | 6876.55 | 6854 | 0 |
| 1740693600 | 6904.95 | -40.44 | -0.58 | 6918.22 | 6949.37 | 6903.82 | 0 |
| 1740607200 | 6945.39 | -5.5 | -0.08 | 6971.12 | 6971.15 | 6925.83 | 0 |
| 1740520800 | 6950.89 | 46.31 | 0.67 | 6931.84 | 6961.47 | 6926.74 | 0 |
| 1740434400 | 6904.58 | -4.27 | -0.06 | 6943.57 | 6952.58 | 6903.92 | 0 |
| 1740175200 | 6908.85 | -10.3 | -0.15 | 6905.14 | 6920.68 | 6897.25 | 0 |
| 1740088800 | 6919.15 | 44.75 | 0.65 | 6888.65 | 6919.34 | 6881.35 | 0 |
| 1740002400 | 6874.4 | -49.2 | -0.71 | 6907.35 | 6914.88 | 6864.22 | 0 |
| 1739916000 | 6923.6 | -8.57 | -0.12 | 6920.9 | 6943.44 | 6910.97 | 0 |
| 1739570400 | 6932.17 | 33.98 | 0.49 | 6915.86 | 6956.43 | 6907.27 | 0 |
| 1739484000 | 6898.19 | 96.41 | 1.42 | 6844.33 | 6901.55 | 6828.84 | 0 |
| 1739397600 | 6801.78 | -30.05 | -0.44 | 6845.65 | 6853.95 | 6763.17 | 0 |
| 1739311200 | 6831.83 | -13.65 | -0.20 | 6838.51 | 6842.44 | 6816.39 | 0 |
| 1739224800 | 6845.48 | -0.14 | -0.00 | 6834.09 | 6858.67 | 6825.69 | 0 |
| 1738965600 | 6845.62 | -53.44 | -0.77 | 6893.42 | 6895.21 | 6829.53 | 0 |
| 1738879200 | 6899.06 | 38.41 | 0.56 | 6867.96 | 6906.31 | 6864.96 | 0 |
| 1738792800 | 6860.65 | 74.08 | 1.09 | 6805.87 | 6871.9 | 6799.84 | 0 |
| 1738706400 | 6786.57 | 35.82 | 0.53 | 6735.29 | 6790.07 | 6731.61 | 0 |
| 1738620000 | 6750.75 | -64.08 | -0.94 | 6693.75 | 6754.45 | 6690.08 | 0 |
| 1738360800 | 6814.83 | -19.55 | -0.29 | 6811.79 | 6849.59 | 6804.45 | 0 |
| 1738274400 | 6834.38 | 34.08 | 0.50 | 6814.24 | 6866.49 | 6813.01 | 0 |
| 1738188000 | 6800.3 | 6.44 | 0.09 | 6816.11 | 6820.57 | 6785.68 | 0 |
| 1738101600 | 6793.86 | 36.6 | 0.54 | 6764.38 | 6798.49 | 6755.87 | 0 |
| 1738015200 | 6757.26 | 86.35 | 1.29 | 6722.89 | 6781.68 | 6720.86 | 0 |
| 1737756000 | 6670.91 | 48.79 | 0.74 | 6704.9399 | 6713.4 | 6656.39 | 0 |
| 1737669600 | 6622.12 | 30.4 | 0.46 | 6586.61 | 6633.83 | 6580.2299 | 0 |
| 1737583200 | 6591.72 | -47.27 | -0.71 | 6619.4799 | 6632.66 | 6588.6899 | 0 |
| 1737496800 | 6638.99 | 67.66 | 1.03 | 6598.62 | 6639.81 | 6586.92 | 0 |
| 1737151200 | 6571.33 | 5.72 | 0.09 | 6583.2 | 6598.13 | 6570.31 | 0 |
| 1737064800 | 6565.61 | 41.52 | 0.64 | 6543.81 | 6571.93 | 6511.28 | 0 |
| 1736978400 | 6524.09 | 120.41 | 1.88 | 6463.96 | 6545.68 | 6454.63 | 0 |
| 1736892000 | 6403.68 | 29.47 | 0.46 | 6407.04 | 6407.04 | 6369.21 | 0 |
| 1736805600 | 6374.21 | -39.76 | -0.62 | 6390.89 | 6391.92 | 6358.9799 | 0 |
| 1736546400 | 6413.97 | -66.95 | -1.03 | 6468.53 | 6474.56 | 6390.56 | 0 |
| 1736373600 | 6480.92 | -91.95 | -1.40 | 6525.77 | 6534.21 | 6452.72 | 0 |
| 1736287200 | 6572.87 | -49.94 | -0.75 | 6622.74 | 6647.42 | 6571.71 | 0 |
| 1736200800 | 6622.81 | 31.78 | 0.48 | 6613.3 | 6669.4 | 6597.7 | 0 |
| 1735941600 | 6591.03 | 21.26 | 0.32 | 6596.74 | 6604.52 | 6576.51 | 0 |
| 1735855200 | 6569.77 | -2.85 | -0.04 | 6598.6 | 6599.17 | 6562.4 | 0 |
| 1735682400 | 6572.62 | -18.07 | -0.27 | 6588.95 | 6597.12 | 6564.08 | 0 |
| 1735596000 | 6590.6899 | -14.91 | -0.23 | 6590.84 | 6606.1899 | 6572.49 | 0 |
| 1735336800 | 6605.6 | 24.36 | 0.37 | 6596.14 | 6615.78 | 6589 | 0 |
| 1735250400 | 6581.24 | 11.94 | 0.18 | 6592.12 | 6593.01 | 6575.86 | 0 |
| 1735077600 | 6569.3 | 29.24 | 0.45 | 6569.1 | 6576.39 | 6563.34 | 0 |
| 1734991200 | 6540.06 | 14.49 | 0.22 | 6550.16 | 6557.4 | 6525.15 | 0 |
| 1734732000 | 6525.57 | 85.08 | 1.32 | 6474.4399 | 6540.95 | 6463.9399 | 0 |
| 1734645600 | 6440.49 | -128.23 | -1.95 | 6474.91 | 6493.34 | 6435.58 | 0 |
| 1734559200 | 6568.72 | -67.96 | -1.02 | 6633.56 | 6652.22 | 6565.72 | 0 |
| 1734472800 | 6636.68 | -11.45 | -0.17 | 6610.86 | 6651.01 | 6610.12 | 0 |
| 1734386400 | 6648.13 | -44.86 | -0.67 | 6673.78 | 6676.35 | 6632.07 | 0 |
| 1734127200 | 6692.99 | -40.03 | -0.59 | 6719.46 | 6721.35 | 6688.85 | 0 |
| 1734040800 | 6733.02 | -23.47 | -0.35 | 6758.15 | 6762.46 | 6729.69 | 0 |
| 1733954400 | 6756.49 | -27.35 | -0.40 | 6765.92 | 6778.71 | 6742.2 | 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
