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 | -0.24 | -4.02684563758 | 5.96 | 6.05 | 5.6 | 86144 | 5.71131923 | DE |
| 4 | 1.172 | 25.7695690413 | 4.548 | 6.05 | 4.42 | 115218 | 5.50458032 | DE |
| 12 | -0.98 | -14.6268656716 | 6.7 | 7.58 | 4.42 | 127063 | 6.38305179 | DE |
| 26 | -4.38 | -43.3663366337 | 10.1 | 11.58 | 4.42 | 132756 | 7.5827978 | DE |
| 52 | 0.08 | 1.41843971631 | 5.64 | 11.58 | 4.42 | 170376 | 7.58840723 | DE |
| 156 | -1.82 | -24.1379310345 | 7.54 | 11.58 | 2.705 | 112327 | 6.24637704 | DE |
| 260 | 0.5 | 9.5785440613 | 5.22 | 15.8 | 2.705 | 106083 | 7.45623842 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 5.72 | -0.09 | -1.55 | 5.8099999 | 5.9 | 5.72 | 68227 |
| 1745512200 | 5.8099999 | 0.09 | 1.66 | 5.75 | 5.94 | 5.6449999 | 72793 |
| 1745425800 | 5.715 | 0.06 | 1.15 | 5.7 | 5.76 | 5.6 | 64614 |
| 1745339400 | 5.65 | -0.25 | -4.24 | 5.96 | 6.05 | 5.65 | 121024 |
| 1744907400 | 5.9 | -0.06 | -1.01 | 5.995 | 5.995 | 5.85 | 57620 |
| 1744821000 | 5.96 | 0.21 | 3.65 | 5.62 | 6 | 5.62 | 102562 |
| 1744734600 | 5.75 | 0.19 | 3.42 | 5.6 | 5.775 | 5.5599999 | 61797 |
| 1744648200 | 5.5599999 | 0.2 | 3.73 | 5.5 | 5.605 | 5.5 | 86802 |
| 1744389000 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
| 1744302600 | 5.36 | 0.21 | 4.08 | 5.73 | 5.74 | 5.35 | 170904 |
| 1744216200 | 5.15 | -0.43 | -7.62 | 5.37 | 5.405 | 5.1 | 154219 |
| 1744129800 | 5.575 | 0.35 | 6.70 | 5.4 | 5.65 | 5.315 | 154553 |
| 1744043400 | 5.225 | 0.06 | 1.26 | 4.548 | 5.39 | 4.42 | 240729 |
| 1743784200 | 5.16 | -0.35 | -6.35 | 5.51 | 5.55 | 5.04 | 215326 |
| 1743697800 | 5.51 | -0.27 | -4.67 | 5.66 | 5.72 | 5.51 | 71276 |
| 1743611400 | 5.78 | -0.03 | -0.52 | 5.7699999 | 5.82 | 5.65 | 59362 |
| 1743525000 | 5.8099999 | 0.2 | 3.57 | 5.69 | 5.88 | 5.65 | 105043 |
| 1743438600 | 5.61 | -0.29 | -4.92 | 5.85 | 5.86 | 5.61 | 141039 |
| 1743183000 | 5.9 | -0.25 | -4.07 | 6.15 | 6.15 | 5.9 | 167511 |
| 1743096600 | 6.15 | 0.1 | 1.65 | 6.45 | 6.45 | 6.09 | 198722 |
| 1743010200 | 6.05 | -0.05 | -0.82 | 6.12 | 6.2 | 6.01 | 78815 |
| 1742923800 | 6.1 | -0.12 | -1.93 | 6.25 | 6.29 | 6.1 | 80560 |
| 1742837400 | 6.22 | -0.05 | -0.80 | 6.2699999 | 6.33 | 6.15 | 65133 |
| 1742578200 | 6.2699999 | -0.17 | -2.64 | 6.4 | 6.4 | 6.23 | 71924 |
| 1742491800 | 6.44 | -0.1 | -1.53 | 6.51 | 6.55 | 6.41 | 40525 |
| 1742405400 | 6.54 | -0.04 | -0.61 | 6.58 | 6.63 | 6.4 | 65304 |
| 1742319000 | 6.58 | 0.05 | 0.77 | 6.59 | 6.65 | 6.5199999 | 76040 |
| 1742232600 | 6.53 | 0.18 | 2.83 | 6.36 | 6.5599999 | 6.35 | 82158 |
| 1741973400 | 6.35 | -0.1 | -1.55 | 6.49 | 6.66 | 6.3 | 100990 |
| 1741887000 | 6.45 | -0.22 | -3.30 | 6.6 | 6.68 | 6.2699999 | 237813 |
| 1741800600 | 6.67 | 0.88 | 15.20 | 6.9 | 7.07 | 6.53 | 686111 |
| 1741714200 | 5.79 | -0.15 | -2.53 | 5.94 | 6.05 | 5.75 | 89261 |
| 1741627800 | 5.94 | -0.31 | -4.96 | 6.3099999 | 6.4 | 5.93 | 167121 |
| 1741368600 | 6.25 | -0.02 | -0.32 | 6.23 | 6.34 | 6.2 | 51451 |
| 1741282200 | 6.2699999 | -0.05 | -0.79 | 6.32 | 6.43 | 6.15 | 93416 |
| 1741195800 | 6.32 | 0.07 | 1.12 | 6.2699999 | 6.5199999 | 6.2699999 | 99272 |
| 1741109400 | 6.25 | -0.34 | -5.16 | 6.5 | 6.5 | 6.21 | 157175 |
| 1741023000 | 6.59 | -0.09 | -1.35 | 6.68 | 6.74 | 6.57 | 46546 |
| 1740763800 | 6.68 | -0.03 | -0.45 | 6.75 | 6.76 | 6.55 | 73445 |
| 1740677400 | 6.71 | 0.07 | 1.05 | 6.58 | 6.98 | 6.5199999 | 112547 |
| 1740591000 | 6.64 | 0.01 | 0.15 | 6.63 | 6.69 | 6.5 | 92091 |
| 1740504600 | 6.63 | -0.3 | -4.33 | 6.87 | 6.95 | 6.59 | 124177 |
| 1740418200 | 6.93 | -0.25 | -3.48 | 7.4 | 7.48 | 6.9 | 226755 |
| 1740159000 | 7.18 | 0.28 | 4.06 | 7.17 | 7.34 | 6.99 | 196081 |
| 1740072600 | 6.9 | 0.09 | 1.32 | 6.86 | 6.99 | 6.83 | 35698 |
| 1739986200 | 6.81 | -0.29 | -4.08 | 7.1 | 7.12 | 6.81 | 82865 |
| 1739899800 | 7.1 | 0.12 | 1.72 | 7.01 | 7.2 | 6.9 | 124673 |
| 1739813400 | 6.98 | 0 | 0.00 | 6.99 | 7.2 | 6.88 | 72737 |
| 1739554200 | 6.98 | -0.26 | -3.59 | 7.27 | 7.27 | 6.83 | 166631 |
| 1739467800 | 7.24 | 0.21 | 2.99 | 7.23 | 7.58 | 7.14 | 257107 |
| 1739381400 | 7.03 | 0.24 | 3.53 | 6.84 | 7.28 | 6.72 | 221548 |
| 1739295000 | 6.79 | 0.51 | 8.12 | 6.26 | 6.88 | 6.26 | 231952 |
| 1739208600 | 6.28 | -0.11 | -1.72 | 6.4 | 6.43 | 6.18 | 104614 |
| 1738949400 | 6.39 | -0.15 | -2.29 | 6.5199999 | 6.5199999 | 6.39 | 47801 |
| 1738863000 | 6.54 | 0.17 | 2.67 | 6.35 | 6.58 | 6.35 | 124276 |
| 1738776600 | 6.37 | -0.03 | -0.47 | 6.4 | 6.45 | 6.26 | 86624 |
| 1738690200 | 6.4 | 0.03 | 0.47 | 6.45 | 6.47 | 6.25 | 78525 |
| 1738603800 | 6.37 | -0.44 | -6.46 | 6.6 | 6.6 | 5.99 | 227031 |
| 1738344600 | 6.81 | 0.16 | 2.41 | 6.7 | 6.93 | 6.65 | 120809 |
| 1738258200 | 6.65 | 0.14 | 2.15 | 6.55 | 6.72 | 6.53 | 49056 |
| 1738171800 | 6.51 | -0.2 | -2.98 | 6.71 | 6.78 | 6.5 | 125650 |
| 1738085400 | 6.71 | 0.3 | 4.68 | 6.45 | 6.94 | 6.45 | 173246 |
| 1737999000 | 6.41 | 0.04 | 0.63 | 6.28 | 6.61 | 6.24 | 67047 |
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
