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 | -0.08 | -1.30718954248 | 6.12 | 6.2 | 5.7 | 39150 | 5.86133511 | DE |
| 4 | -0.66 | -9.85074626866 | 6.7 | 6.7 | 5.7 | 42050 | 6.10362413 | DE |
| 12 | -2.71 | -30.9714285714 | 8.75 | 10.3 | 5.55 | 70402 | 6.57143521 | DE |
| 26 | -14.31 | -70.3194103194 | 20.35 | 20.35 | 5.49 | 78358 | 8.57837962 | DE |
| 52 | -20.11 | -76.9024856597 | 26.15 | 26.7 | 5.49 | 51353 | 11.94566989 | DE |
| 156 | -27.94 | -82.2248381401 | 33.98 | 43.85 | 5.49 | 32996 | 20.56388805 | DE |
| 260 | -0.64 | -9.58083832335 | 6.68 | 61.8 | 5.49 | 39845 | 27.25877757 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 6.04 | 0.14 | 2.37 | 5.92 | 6.2 | 5.92 | 46568 |
| 1741368600 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.72 | 39686 |
| 1741282200 | 5.9 | -0.02 | -0.34 | 5.96 | 5.96 | 5.76 | 30495 |
| 1741195800 | 5.92 | 0.21 | 3.68 | 5.74 | 6.0199999 | 5.74 | 34080 |
| 1741109400 | 5.71 | -0.24 | -4.03 | 5.95 | 5.97 | 5.7 | 53437 |
| 1741023000 | 5.95 | -0.14 | -2.30 | 6.12 | 6.12 | 5.94 | 38054 |
| 1740763800 | 6.09 | 0.12 | 2.01 | 5.97 | 6.32 | 5.96 | 29369 |
| 1740677400 | 5.97 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 5.92 | 29679 |
| 1740591000 | 5.98 | -0.04 | -0.66 | 6.0199999 | 6.08 | 5.95 | 33467 |
| 1740504600 | 6.0199999 | -0.24 | -3.83 | 6.22 | 6.22 | 5.97 | 40671 |
| 1740418200 | 6.26 | 0.25 | 4.16 | 6.08 | 6.43 | 6.04 | 59491 |
| 1740159000 | 6.01 | -0.06 | -0.99 | 6.07 | 6.12 | 6 | 20076 |
| 1740072600 | 6.07 | 0.01 | 0.17 | 6.0199999 | 6.1 | 5.96 | 46851 |
| 1739986200 | 6.0599999 | -0.1 | -1.62 | 6.2 | 6.3 | 6.04 | 40337 |
| 1739899800 | 6.16 | 0.06 | 0.98 | 6.1 | 6.2 | 6.0599999 | 23270 |
| 1739813400 | 6.1 | -0.14 | -2.24 | 6.3 | 6.3 | 6.05 | 29110 |
| 1739554200 | 6.24 | -0.01 | -0.16 | 6.2 | 6.3099999 | 6.15 | 16852 |
| 1739467800 | 6.25 | -0.19 | -2.95 | 6.3 | 6.33 | 6.12 | 56694 |
| 1739381400 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1739295000 | 6.44 | 0.2 | 3.21 | 6.24 | 6.49 | 6.19 | 71463 |
| 1739208600 | 6.24 | -0.53 | -7.83 | 6.7 | 6.7 | 6.2 | 109424 |
| 1738949400 | 6.77 | 0.7 | 11.53 | 6.85 | 7.45 | 6.64 | 220158 |
| 1738863000 | 6.07 | 0.1 | 1.68 | 6 | 6.23 | 5.98 | 43304 |
| 1738776600 | 5.97 | -0.28 | -4.48 | 6.26 | 6.26 | 5.94 | 62927 |
| 1738690200 | 6.25 | -0.1 | -1.57 | 6.39 | 6.43 | 6.1 | 36996 |
| 1738603800 | 6.35 | -0.34 | -5.08 | 6.55 | 6.55 | 6.22 | 36814 |
| 1738344600 | 6.69 | 0.58 | 9.49 | 6.28 | 6.72 | 6.16 | 50375 |
| 1738258200 | 6.11 | 0.46 | 8.14 | 5.73 | 6.26 | 5.71 | 96602 |
| 1738171800 | 5.65 | 0.02 | 0.36 | 5.8 | 5.85 | 5.65 | 34210 |
| 1738085400 | 5.63 | -0.6 | -9.63 | 6.19 | 6.19 | 5.55 | 176126 |
| 1737999000 | 6.23 | 0.02 | 0.32 | 6.29 | 6.37 | 6.15 | 37567 |
| 1737739800 | 6.21 | -0.15 | -2.36 | 6.42 | 6.67 | 6.16 | 54647 |
| 1737653400 | 6.36 | 0.02 | 0.32 | 6.4 | 6.5 | 6.3099999 | 28769 |
| 1737567000 | 6.34 | -0.35 | -5.23 | 6.67 | 6.67 | 6.28 | 50141 |
| 1737480600 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1737394200 | 6.69 | 0.08 | 1.21 | 6.7 | 6.79 | 6.35 | 41818 |
| 1737135000 | 6.61 | 0.46 | 7.48 | 6.15 | 6.8 | 6.15 | 43950 |
| 1737048600 | 6.15 | -0.14 | -2.23 | 6.34 | 6.44 | 6.15 | 35005 |
| 1736962200 | 6.29 | 0.04 | 0.64 | 6.2 | 6.47 | 6.17 | 47319 |
| 1736875800 | 6.25 | -0.27 | -4.14 | 6.5 | 6.7 | 6.12 | 82116 |
| 1736789400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.62 | 6.5 | 31578 |
| 1736530200 | 6.5199999 | -0.09 | -1.36 | 6.61 | 6.69 | 6.5199999 | 33513 |
| 1736443800 | 6.61 | 0.01 | 0.15 | 6.7 | 7 | 6.61 | 42043 |
| 1736357400 | 6.6 | -0.23 | -3.37 | 6.78 | 6.82 | 6.6 | 42162 |
| 1736271000 | 6.83 | 0.13 | 1.94 | 6.79 | 6.88 | 6.65 | 46719 |
| 1736184600 | 6.7 | -0.25 | -3.60 | 6.95 | 7.08 | 6.49 | 100601 |
| 1735925400 | 6.95 | -0.3 | -4.14 | 7.2 | 7.21 | 6.93 | 61567 |
| 1735839000 | 7.25 | 0.54 | 8.05 | 6.9 | 7.25 | 6.73 | 76410 |
| 1735666200 | 6.71 | -0.08 | -1.18 | 6.79 | 6.94 | 6.62 | 22856 |
| 1735579800 | 6.79 | -0.21 | -3.00 | 6.97 | 6.99 | 6.5 | 92023 |
| 1735320600 | 7 | 0.25 | 3.70 | 6.83 | 7.25 | 6.74 | 93192 |
| 1735061400 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.66 | 32574 |
| 1734975000 | 7 | 0.12 | 1.74 | 6.88 | 7 | 6.43 | 117090 |
| 1734715800 | 6.88 | 0.79 | 12.97 | 6.12 | 7.13 | 6.07 | 278457 |
| 1734629400 | 6.09 | -3.16 | -34.16 | 8.85 | 8.85 | 5.83 | 552356 |
| 1734543000 | 9.25 | -0.35 | -3.65 | 9.5 | 9.67 | 9.01 | 70347 |
| 1734456600 | 9.6 | 0.52 | 5.73 | 9.1 | 10.3 | 9 | 107474 |
| 1734370200 | 9.08 | 0.32 | 3.65 | 8.75 | 9.18 | 8.3699999 | 75158 |
| 1734111000 | 8.76 | -0.71 | -7.50 | 9.25 | 9.4 | 8.61 | 104987 |
| 1734024600 | 9.47 | 1.14 | 13.69 | 8.4 | 9.49 | 8.25 | 134946 |
| 1733938200 | 8.33 | 0.07 | 0.85 | 8.3 | 8.44 | 7.91 | 72723 |
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
