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 | 0.06 | 0.959079283887 | 6.256 | 6.404 | 6.206 | 2966735 | 6.29793675 | DE |
| 4 | 0.578 | 10.0731962356 | 5.738 | 6.404 | 5.732 | 3995075 | 6.08633484 | DE |
| 12 | 0.128 | 2.06851971558 | 6.188 | 6.404 | 5.516 | 4248836 | 5.98037276 | DE |
| 26 | 0.39 | 6.5811677354 | 5.926 | 6.404 | 5.192 | 4449789 | 5.79004499 | DE |
| 52 | 0.816 | 14.8363636364 | 5.5 | 6.418 | 5.136 | 5124511 | 5.7327318 | DE |
| 156 | 1.276 | 25.3174603175 | 5.04 | 6.418 | 3.59 | 7170056 | 4.87367597 | DE |
| 260 | 2.618 | 70.7950243375 | 3.698 | 6.418 | 1.556 | 9651729 | 3.93421437 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 6.372 | 0.06 | 0.98 | 6.316 | 6.404 | 6.3019999 | 3645426 |
| 1738085400 | 6.3099999 | 0.04 | 0.61 | 6.292 | 6.328 | 6.242 | 2975964 |
| 1737999000 | 6.272 | 0.03 | 0.45 | 6.21 | 6.314 | 6.206 | 3593185 |
| 1737739800 | 6.244 | -0.02 | -0.26 | 6.2619999 | 6.2779999 | 6.216 | 2341419 |
| 1737653400 | 6.26 | 0.01 | 0.10 | 6.256 | 6.268 | 6.22 | 2277680 |
| 1737567000 | 6.2539999 | 0.01 | 0.16 | 6.242 | 6.32 | 6.242 | 3109946 |
| 1737480600 | 6.244 | -0.02 | -0.26 | 6.26 | 6.284 | 6.21 | 3034752 |
| 1737394200 | 6.26 | 0.04 | 0.58 | 6.236 | 6.374 | 6.232 | 6664951 |
| 1737135000 | 6.224 | 0.09 | 1.43 | 6.188 | 6.252 | 6.168 | 6708382 |
| 1737048600 | 6.136 | 0.02 | 0.39 | 6.122 | 6.172 | 6.084 | 4655536 |
| 1736962200 | 6.112 | 0.15 | 2.45 | 6.048 | 6.132 | 6.024 | 8329786 |
| 1736875800 | 5.966 | 0.07 | 1.12 | 5.92 | 5.976 | 5.91 | 5255264 |
| 1736789400 | 5.9 | 0.04 | 0.61 | 5.83 | 5.922 | 5.828 | 4595342 |
| 1736530200 | 5.864 | -0.06 | -0.95 | 5.906 | 5.954 | 5.864 | 3509682 |
| 1736443800 | 5.92 | 0.08 | 1.30 | 5.834 | 5.936 | 5.82 | 3700850 |
| 1736357400 | 5.844 | -0.03 | -0.51 | 5.864 | 5.876 | 5.776 | 3599744 |
| 1736271000 | 5.874 | 0 | 0.03 | 5.85 | 5.886 | 5.798 | 2299335 |
| 1736184600 | 5.872 | 0.06 | 1.03 | 5.822 | 5.904 | 5.806 | 3703541 |
| 1735925400 | 5.812 | 0 | 0.03 | 5.7779999 | 5.83 | 5.7779999 | 2395761 |
| 1735839000 | 5.8099999 | 0.09 | 1.57 | 5.738 | 5.822 | 5.732 | 3504958 |
| 1735666200 | 5.72 | 0.05 | 0.85 | 5.67 | 5.732 | 5.668 | 1596073 |
| 1735579800 | 5.672 | 0 | 0.00 | 5.638 | 5.7 | 5.628 | 2895301 |
| 1735320600 | 5.672 | 0.06 | 1.14 | 5.61 | 5.672 | 5.606 | 2485588 |
| 1735061400 | 5.608 | -0.01 | -0.18 | 5.662 | 5.668 | 5.608 | 1043563 |
| 1734975000 | 5.618 | 0 | 0.04 | 5.62 | 5.63 | 5.586 | 2437045 |
| 1734715800 | 5.616 | 0.01 | 0.18 | 5.574 | 5.616 | 5.516 | 10146287 |
| 1734629400 | 5.606 | -0.02 | -0.39 | 5.554 | 5.606 | 5.5199999 | 5630009 |
| 1734543000 | 5.628 | 0.01 | 0.21 | 5.608 | 5.65 | 5.572 | 4529829 |
| 1734456600 | 5.616 | -0.13 | -2.26 | 5.668 | 5.718 | 5.61 | 7687852 |
| 1734370200 | 5.746 | -0.36 | -5.83 | 6.066 | 6.074 | 5.7 | 15782868 |
| 1734111000 | 6.102 | 0.03 | 0.53 | 6.058 | 6.108 | 6.058 | 2840416 |
| 1734024600 | 6.07 | -0.01 | -0.20 | 6.096 | 6.118 | 6.058 | 2727700 |
| 1733938200 | 6.082 | -0 | -0.03 | 6.0519999 | 6.122 | 6.0519999 | 3595815 |
| 1733851800 | 6.084 | -0.05 | -0.75 | 6.1 | 6.116 | 6.054 | 3047538 |
| 1733765400 | 6.13 | 0.02 | 0.29 | 6.136 | 6.176 | 6.114 | 3009412 |
| 1733506200 | 6.112 | -0.09 | -1.42 | 6.176 | 6.198 | 6.086 | 4027588 |
| 1733419800 | 6.2 | -0 | -0.03 | 6.194 | 6.206 | 6.158 | 3355466 |
| 1733333400 | 6.202 | 0.14 | 2.34 | 6.078 | 6.216 | 6.0759999 | 5479396 |
| 1733247000 | 6.0599999 | 0.02 | 0.26 | 6.032 | 6.1 | 6.026 | 3375284 |
| 1733160600 | 6.0439999 | -0.06 | -0.95 | 6.066 | 6.092 | 5.998 | 3688137 |
| 1732901400 | 6.102 | 0.2 | 3.42 | 5.95 | 6.12 | 5.912 | 7126530 |
| 1732815000 | 5.9 | -0.02 | -0.27 | 5.952 | 5.952 | 5.862 | 2576992 |
| 1732728600 | 5.916 | 0.03 | 0.44 | 5.888 | 5.918 | 5.844 | 2472614 |
| 1732642200 | 5.89 | -0.07 | -1.21 | 5.934 | 5.944 | 5.874 | 3250269 |
| 1732555800 | 5.962 | 0 | 0.03 | 5.972 | 5.982 | 5.916 | 8036889 |
| 1732296600 | 5.96 | 0.03 | 0.51 | 5.99 | 6.038 | 5.914 | 3551657 |
| 1732210200 | 5.93 | 0.02 | 0.34 | 5.91 | 5.936 | 5.872 | 3055411 |
| 1732123800 | 5.91 | -0.06 | -1.04 | 6 | 6.014 | 5.91 | 3357264 |
| 1732037400 | 5.972 | -0.16 | -2.61 | 6.128 | 6.14 | 5.908 | 4729476 |
| 1731951000 | 6.132 | 0.02 | 0.33 | 6.112 | 6.156 | 6.084 | 3116784 |
| 1731691800 | 6.112 | 0.06 | 0.99 | 6.182 | 6.298 | 6.112 | 7099164 |
| 1731605400 | 6.0519999 | 0 | 0.07 | 6.054 | 6.086 | 6.01 | 5188228 |
| 1731519000 | 6.048 | 0 | 0.00 | 6.048 | 6.048 | 6.048 | 0 |
| 1731432600 | 6.048 | -0.11 | -1.82 | 6.126 | 6.134 | 6.04 | 3178155 |
| 1731346200 | 6.16 | 0.02 | 0.26 | 6.162 | 6.2 | 6.152 | 2712435 |
| 1731087000 | 6.144 | -0.09 | -1.48 | 6.202 | 6.208 | 6.122 | 3420241 |
| 1731000600 | 6.236 | 0.07 | 1.20 | 6.188 | 6.275 | 6.174 | 5780011 |
| 1730914200 | 6.162 | 0.28 | 4.80 | 6.12 | 6.166 | 5.996 | 13770804 |
| 1730827800 | 5.88 | 0.05 | 0.86 | 5.85 | 5.898 | 5.838 | 2355944 |
| 1730741400 | 5.83 | -0.04 | -0.68 | 5.84 | 5.89 | 5.83 | 2231462 |
| 1730482200 | 5.87 | 0.06 | 1.10 | 5.79 | 5.916 | 5.79 | 2890607 |
| 1730395800 | 5.806 | -0.04 | -0.68 | 5.804 | 5.858 | 5.7699999 | 3354098 |
| 1730309400 | 5.846 | -0.05 | -0.92 | 5.882 | 5.89 | 5.798 | 3073394 |
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
