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 | -0.1 | -1.66666666667 | 6 | 6.1 | 5.9 | 459 | 6.03149761 | DE |
| 4 | -0.15 | -2.47933884298 | 6.05 | 6.25 | 5.9 | 1418 | 6.10772415 | DE |
| 12 | -0.2 | -3.27868852459 | 6.1 | 6.6 | 5.9 | 2718 | 6.11032052 | DE |
| 26 | -0.4 | -6.34920634921 | 6.3 | 6.6 | 5.2 | 1353 | 6.07776042 | DE |
| 52 | -1.08 | -15.4727793696 | 6.98 | 7.25 | 5.2 | 866 | 6.19110629 | DE |
| 156 | -4.1 | -41 | 10 | 10 | 4.48 | 596 | 6.46449263 | DE |
| 260 | -4.1 | -41 | 10 | 10 | 4.48 | 596 | 6.46449263 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 5.9 | -0.15 | -2.48 | 6.05 | 6.1 | 5.9 | 343 |
| 1740504600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 203 |
| 1740418200 | 6.05 | 0.05 | 0.83 | 6.05 | 6.05 | 6 | 91 |
| 1740159000 | 6 | -0.05 | -0.83 | 6.05 | 6.05 | 5.9 | 621 |
| 1740072600 | 6.05 | 0.05 | 0.83 | 6.05 | 6.1 | 5.9 | 1153 |
| 1739986200 | 6 | 0 | 0.00 | 6 | 6.05 | 6 | 229 |
| 1739899800 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 6 | 1106 |
| 1739813400 | 6.15 | -0.05 | -0.81 | 6.15 | 6.15 | 6.15 | 101 |
| 1739554200 | 6.2 | 0 | 0.00 | 6.2 | 6.25 | 6.05 | 3117 |
| 1739467800 | 6.2 | 0 | 0.00 | 6.2 | 6.25 | 6.05 | 919 |
| 1739381400 | 6.2 | 0.1 | 1.64 | 6.2 | 6.2 | 6.15 | 544 |
| 1739295000 | 6.1 | -0.1 | -1.61 | 6.2 | 6.2 | 6 | 17211 |
| 1739208600 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 206 |
| 1738949400 | 6.2 | 0.05 | 0.81 | 6.2 | 6.2 | 6.15 | 777 |
| 1738863000 | 6.15 | 0.05 | 0.82 | 6.15 | 6.25 | 6.15 | 119 |
| 1738776600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 1 |
| 1738690200 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 26 |
| 1738603800 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.05 | 108 |
| 1738344600 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.05 | 209 |
| 1738258200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 251 |
| 1738171800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 487 |
| 1738085400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 1 |
| 1737999000 | 6.05 | -0.05 | -0.82 | 6 | 6.05 | 6 | 247 |
| 1737739800 | 6.1 | 0.05 | 0.83 | 6.1 | 6.1 | 6.1 | 3 |
| 1737653400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737567000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737480600 | 6.05 | -0.1 | -1.63 | 6.15 | 6.15 | 6.05 | 106 |
| 1737394200 | 6.15 | 0.05 | 0.82 | 6.1 | 6.2 | 6.1 | 729 |
| 1737135000 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.1 | 307 |
| 1737048600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 7 |
| 1736962200 | 6.15 | 0 | 0.00 | 6.15 | 6.2 | 6.15 | 787 |
| 1736875800 | 6.15 | 0.05 | 0.82 | 6.15 | 6.15 | 6.15 | 454 |
| 1736789400 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.1 | 56 |
| 1736530200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 43 |
| 1736443800 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 463 |
| 1736357400 | 6.1 | 0 | 0.00 | 6.15 | 6.15 | 6.1 | 29 |
| 1736271000 | 6.1 | -0.05 | -0.81 | 6.15 | 6.15 | 6.05 | 590 |
| 1736184600 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.1 | 675 |
| 1735925400 | 6.15 | -0.2 | -3.15 | 6.15 | 6.15 | 6.1 | 1235 |
| 1735839000 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 198 |
| 1735666200 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 176 |
| 1735579800 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 330 |
| 1735320600 | 6.35 | 0 | 0.00 | 6.35 | 6.4 | 6.35 | 430 |
| 1735061400 | 6.35 | 0.05 | 0.79 | 6.3 | 6.35 | 6.3 | 21 |
| 1734975000 | 6.3 | 0.1 | 1.61 | 6.2 | 6.3 | 6.2 | 81 |
| 1734715800 | 6.2 | 0.05 | 0.81 | 6.15 | 6.2 | 6.15 | 166 |
| 1734629400 | 6.15 | 0.05 | 0.82 | 6.1 | 6.15 | 6.1 | 391 |
| 1734543000 | 6.1 | -0.45 | -6.87 | 6.6 | 6.6 | 5.95 | 111674 |
| 1734456600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 229 |
| 1734370200 | 6.55 | 0.1 | 1.55 | 6.5 | 6.55 | 6.5 | 371 |
| 1734111000 | 6.45 | 0.1 | 1.57 | 6.35 | 6.45 | 6.35 | 451 |
| 1734024600 | 6.35 | 0.05 | 0.79 | 6.3 | 6.35 | 6.25 | 96 |
| 1733938200 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 1 |
| 1733851800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1733765400 | 6.3 | -0.1 | -1.56 | 6.4 | 6.4 | 6.3 | 423 |
| 1733506200 | 6.4 | 0.05 | 0.79 | 6.4 | 6.45 | 6.25 | 123 |
| 1733419800 | 6.35 | 0.15 | 2.42 | 6.2 | 6.35 | 6.2 | 492 |
| 1733333400 | 6.2 | 0.1 | 1.64 | 6.1 | 6.2 | 6.1 | 752 |
| 1733247000 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 13 |
| 1733160600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 31 |
| 1732901400 | 6.1 | 0.05 | 0.83 | 6.05 | 6.1 | 6.05 | 27 |
| 1732815000 | 6.05 | 0.2 | 3.42 | 5.95 | 6.1 | 5.95 | 805 |
| 1732728600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
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
