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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 6.035 | -0.01 | -0.17 | 6.064 | 6.085 | 6.0199999 | 112663 |
| 1740072600 | 6.045 | -0.16 | -2.63 | 6.158 | 6.159 | 6.045 | 199068 |
| 1739986200 | 6.208 | 0 | 0.06 | 6.1849999 | 6.211 | 6.18 | 226647 |
| 1739899800 | 6.204 | 0.06 | 0.94 | 6.182 | 6.249 | 6.176 | 921852 |
| 1739813400 | 6.146 | 0.13 | 2.23 | 6.082 | 6.146 | 6.0759999 | 474848 |
| 1739554200 | 6.0119999 | -0.08 | -1.23 | 6.07 | 6.08 | 6.001 | 187769 |
| 1739467800 | 6.087 | -0.05 | -0.75 | 6.111 | 6.15 | 6.087 | 79341 |
| 1739381400 | 6.133 | 0 | 0.00 | 6.133 | 6.133 | 6.133 | 0 |
| 1739295000 | 6.133 | 0.01 | 0.21 | 6.138 | 6.146 | 6.1 | 79746 |
| 1739208600 | 6.12 | -0 | -0.05 | 6.126 | 6.14 | 6.11 | 274918 |
| 1738949400 | 6.123 | 0.04 | 0.67 | 6.087 | 6.131 | 6.084 | 104658 |
| 1738863000 | 6.082 | 0.01 | 0.15 | 6.131 | 6.156 | 6.082 | 126926 |
| 1738776600 | 6.073 | -0 | -0.07 | 6.054 | 6.108 | 6.048 | 85127 |
| 1738690200 | 6.077 | -0.07 | -1.19 | 6.148 | 6.148 | 6.07 | 289158 |
| 1738603800 | 6.15 | 0.01 | 0.20 | 6.094 | 6.15 | 6.077 | 169657 |
| 1738344600 | 6.138 | 0.09 | 1.49 | 6.114 | 6.1529999 | 6.114 | 87399 |
| 1738258200 | 6.048 | 0.05 | 0.90 | 6.017 | 6.0519999 | 6.016 | 125465 |
| 1738171800 | 5.994 | -0.04 | -0.68 | 6.035 | 6.0679999 | 5.994 | 185556 |
| 1738085400 | 6.035 | 0.04 | 0.73 | 6.023 | 6.09 | 6.0199999 | 376584 |
| 1737999000 | 5.991 | -0.07 | -1.14 | 6.053 | 6.053 | 5.976 | 307326 |
| 1737739800 | 6.0599999 | -0.08 | -1.32 | 6.116 | 6.116 | 6.046 | 193122 |
| 1737653400 | 6.141 | 0.11 | 1.76 | 6.0519999 | 6.174 | 6.0359999 | 354430 |
| 1737567000 | 6.035 | 0.1 | 1.70 | 6.051 | 6.064 | 6.015 | 81631 |
| 1737480600 | 5.934 | 0 | 0.00 | 5.934 | 5.934 | 5.934 | 0 |
| 1737394200 | 5.934 | -0.02 | -0.37 | 5.957 | 5.969 | 5.934 | 462118 |
| 1737135000 | 5.956 | 0.07 | 1.22 | 5.917 | 5.972 | 5.91 | 286241 |
| 1737048600 | 5.884 | 0.07 | 1.24 | 5.85 | 5.9 | 5.843 | 98415 |
| 1736962200 | 5.812 | 0.03 | 0.52 | 5.808 | 5.851 | 5.8 | 192849 |
| 1736875800 | 5.782 | 0.01 | 0.16 | 5.791 | 5.8179999 | 5.7779999 | 202569 |
| 1736789400 | 5.773 | 0.03 | 0.54 | 5.749 | 5.806 | 5.713 | 617398 |
| 1736530200 | 5.742 | -0.04 | -0.64 | 5.823 | 5.823 | 5.742 | 82769 |
| 1736443800 | 5.779 | 0.04 | 0.77 | 5.74 | 6 | 5.6 | 32182 |
| 1736357400 | 5.735 | 0.06 | 0.99 | 5.709 | 5.737 | 5.692 | 43691 |
| 1736271000 | 5.679 | 0.02 | 0.39 | 5.651 | 5.683 | 5.631 | 13833 |
| 1736184600 | 5.657 | -0.09 | -1.48 | 5.723 | 5.723 | 5.657 | 27977 |
| 1735925400 | 5.742 | -0.01 | -0.12 | 5.726 | 5.759 | 5.696 | 31818 |
| 1735839000 | 5.749 | 0.07 | 1.32 | 5.705 | 5.765 | 5.705 | 37207 |
| 1735666200 | 5.674 | 0.01 | 0.11 | 5.666 | 5.674 | 5.65 | 3516 |
| 1735579800 | 5.668 | -0.04 | -0.75 | 5.692 | 5.696 | 5.603 | 14156 |
| 1735320600 | 5.711 | 0.02 | 0.37 | 5.75 | 6 | 5.695 | 34533 |
| 1735061400 | 5.69 | 0.03 | 0.57 | 5.711 | 5.713 | 5.6769999 | 24651 |
| 1734975000 | 5.658 | -0.02 | -0.33 | 5.704 | 5.729 | 5.651 | 18947 |
| 1734715800 | 5.6769999 | 0.03 | 0.48 | 5.65 | 5.682 | 5.567 | 47114 |
| 1734629400 | 5.65 | -0.03 | -0.48 | 5.621 | 5.67 | 5.605 | 34973 |
| 1734543000 | 5.6769999 | -0.01 | -0.12 | 5.694 | 5.709 | 5.6769999 | 18811 |
| 1734456600 | 5.684 | -0.03 | -0.54 | 5.711 | 5.73 | 5.664 | 31056 |
| 1734370200 | 5.715 | -0.25 | -4.23 | 5.85 | 6.1 | 5.676 | 35148 |
| 1734111000 | 5.9672 | 0.29 | 5.07 | 5.694 | 5.9772 | 5.663 | 12512 |
| 1734024600 | 5.679 | -0.03 | -0.53 | 5.691 | 6 | 5.67 | 78532 |
| 1733938200 | 5.709 | 0.03 | 0.62 | 5.7 | 6.0179 | 5.7 | 104050 |
| 1733851800 | 5.674 | 0.02 | 0.30 | 5.674 | 5.9889 | 5.665 | 58446 |
| 1733765400 | 5.657 | -0.1 | -1.67 | 5.741 | 6.0602 | 5.651 | 372340 |
| 1733506200 | 5.753 | -0.03 | -0.45 | 5.758 | 6.1111 | 5.751 | 101893 |
| 1733419800 | 5.779 | -0.41 | -6.57 | 5.85 | 6.1711 | 5.775 | 230326 |
| 1733333400 | 6.1853 | 0.38 | 6.50 | 6.1228 | 6.1853 | 5.813 | 9231 |
| 1733247000 | 5.808 | -0.01 | -0.22 | 5.8099999 | 6.1314 | 5.799 | 119033 |
| 1733160600 | 5.821 | 0.03 | 0.50 | 6.13 | 6.15 | 5.8 | 41842 |
| 1732901400 | 5.792 | 0.03 | 0.59 | 5.75 | 6.126 | 5.75 | 123323 |
| 1732815000 | 5.758 | 0.01 | 0.17 | 5.756 | 6.0944 | 5.75 | 45472 |
| 1732728600 | 5.748 | -0.03 | -0.50 | 5.771 | 6.1899 | 5.747 | 31776 |
| 1732642200 | 5.777 | 0.05 | 0.96 | 5.742 | 6.0621 | 5.726 | 26863 |
| 1732555800 | 5.722 | -0.34 | -5.56 | 6.1283 | 6.1285 | 5.722 | 82009 |
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
