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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727454600 | 6421.76 | 14.01 | 0.22 | 6425.68 | 6445.03 | 6419.6899 | 0 |
| 1727368200 | 6407.75 | 26.79 | 0.42 | 6379.1899 | 6430.91 | 6379.1899 | 0 |
| 1727281800 | 6380.96 | -13.33 | -0.21 | 6394.07 | 6402.64 | 6375.71 | 0 |
| 1727195400 | 6394.29 | 3.02 | 0.05 | 6397.74 | 6402 | 6370.2299 | 0 |
| 1727109000 | 6391.27 | 2.19 | 0.03 | 6397.14 | 6408.29 | 6384.26 | 0 |
| 1726849800 | 6389.08 | -24.98 | -0.39 | 6404.34 | 6404.34 | 6366.85 | 0 |
| 1726763400 | 6414.06 | 84.19 | 1.33 | 6309.79 | 6414.06 | 6309.79 | 0 |
| 1726677000 | 6329.87 | -10.2 | -0.16 | 6333.65 | 6337.45 | 6314.9 | 0 |
| 1726590600 | 6340.07 | -2.97 | -0.05 | 6358.39 | 6374.77 | 6335.92 | 0 |
| 1726504200 | 6343.04 | 33.88 | 0.54 | 6320.4399 | 6353.58 | 6320.4399 | 0 |
| 1726245000 | 6309.16 | 52.33 | 0.84 | 6293.61 | 6321.7 | 6284.85 | 0 |
| 1726158600 | 6256.83 | 76.4 | 1.24 | 6254.17 | 6263.4399 | 6233.1 | 0 |
| 1726072200 | 6180.43 | 14.66 | 0.24 | 6218.22 | 6218.22 | 6117.55 | 0 |
| 1725985800 | 6165.77 | -11.69 | -0.19 | 6170.78 | 6216.87 | 6159.9 | 0 |
| 1725899400 | 6177.46 | 82.14 | 1.35 | 6103.14 | 6177.67 | 6103.14 | 0 |
| 1725640200 | 6095.32 | -78.93 | -1.28 | 6189.14 | 6201.53 | 6095.15 | 0 |
| 1725553800 | 6174.25 | -60.82 | -0.98 | 6230.9799 | 6230.9799 | 6162.5 | 0 |
| 1725467400 | 6235.07 | -24.29 | -0.39 | 6224.75 | 6253.76 | 6210.81 | 0 |
| 1725381000 | 6259.36 | -67.11 | -1.06 | 6326.47 | 6326.47 | 6258.28 | 0 |
| 1725294600 | 6326.47 | 62.83 | 1.00 | 6326.47 | 6326.47 | 6326.47 | 0 |
| 1725035400 | 6263.64 | -51.91 | -0.82 | 6268.85 | 6305.53 | 6263.64 | 0 |
| 1724949000 | 6315.55 | 63.81 | 1.02 | 6261.56 | 6320.33 | 6261.56 | 0 |
| 1724862600 | 6251.74 | -29.23 | -0.47 | 6294.9399 | 6298.9399 | 6249.06 | 0 |
| 1724776200 | 6280.97 | -9.58 | -0.15 | 6284.34 | 6293.9799 | 6266 | 0 |
| 1724689800 | 6290.55 | 43.06 | 0.69 | 6295.75 | 6307.78 | 6273.66 | 0 |
| 1724430600 | 6247.49 | -28.79 | -0.46 | 6238.95 | 6300.68 | 6238.95 | 0 |
| 1724344200 | 6276.28 | 8.65 | 0.14 | 6283.85 | 6313.46 | 6246.28 | 0 |
| 1724257800 | 6267.63 | 4.79 | 0.08 | 6265.26 | 6291.58 | 6252.47 | 0 |
| 1724171400 | 6262.84 | 28.26 | 0.45 | 6263.41 | 6279.89 | 6255.76 | 0 |
| 1724085000 | 6234.58 | 33.37 | 0.54 | 6207.87 | 6238.32 | 6206.17 | 0 |
| 1723825800 | 6201.21 | 11.68 | 0.19 | 6197.37 | 6204.61 | 6174.52 | 0 |
| 1723739400 | 6189.53 | 120.05 | 1.98 | 6089.07 | 6190.35 | 6089.07 | 0 |
| 1723653000 | 6069.4799 | 32.86 | 0.54 | 6060.86 | 6092.32 | 6044.26 | 0 |
| 1723566600 | 6036.62 | 45.85 | 0.77 | 5982.06 | 6043.53 | 5982.06 | 0 |
| 1723480200 | 5990.77 | 24.36 | 0.41 | 5992.12 | 6004.62 | 5957.47 | 0 |
| 1723221000 | 5966.41 | 30.75 | 0.52 | 5967.06 | 5986.18 | 5947.4799 | 0 |
| 1723134600 | 5935.66 | 12.28 | 0.21 | 5834.85 | 5949.58 | 5834.85 | 0 |
| 1723048200 | 5923.38 | 1.33 | 0.02 | 5878.86 | 5968.1899 | 5878.86 | 0 |
| 1722961800 | 5922.05 | 20.89 | 0.35 | 5837.61 | 5931.43 | 5837.61 | 0 |
| 1722875400 | 5901.16 | -76.07 | -1.27 | 5988.82 | 5988.82 | 5797.06 | 0 |
| 1722616200 | 5977.2299 | -118.51 | -1.94 | 6080.66 | 6080.66 | 5940.99 | 0 |
| 1722529800 | 6095.74 | -50.98 | -0.83 | 6142.42 | 6185.59 | 6090.63 | 0 |
| 1722443400 | 6146.72 | 96.15 | 1.59 | 6065.01 | 6155.76 | 6065.01 | 0 |
| 1722357000 | 6050.57 | -84.24 | -1.37 | 6100.46 | 6121.51 | 6046.49 | 0 |
| 1722270600 | 6134.81 | 0 | 0.00 | 6134.81 | 6134.81 | 6134.81 | 0 |
| 1722011400 | 6134.81 | 8.4 | 0.14 | 6046.49 | 6137.07 | 6046.49 | 0 |
| 1721925000 | 6126.41 | 47.31 | 0.78 | 6056.96 | 6130.88 | 6051.33 | 0 |
| 1721838600 | 6079.1 | -93.52 | -1.52 | 6160.82 | 6160.82 | 6078.31 | 0 |
| 1721752200 | 6172.62 | 39.75 | 0.65 | 6159.61 | 6192.5 | 6159.61 | 0 |
| 1721665800 | 6132.87 | -6.98 | -0.11 | 6101.27 | 6160.1899 | 6101.27 | 0 |
| 1721406600 | 6139.85 | 0 | 0.00 | 6139.85 | 6139.85 | 6139.85 | 0 |
| 1721320200 | 6139.85 | -72.17 | -1.16 | 6202.18 | 6224.45 | 6134.51 | 0 |
| 1721233800 | 6212.02 | -35.2 | -0.56 | 6270.72 | 6270.72 | 6205.17 | 0 |
| 1721147400 | 6247.22 | 20.49 | 0.33 | 6212.36 | 6262.41 | 6212.36 | 0 |
| 1721061000 | 6226.7299 | 21.78 | 0.35 | 6191.79 | 6242.51 | 6191.79 | 0 |
| 1720801800 | 6204.95 | 30.63 | 0.50 | 6169.53 | 6215.3 | 6164.08 | 0 |
| 1720715400 | 6174.32 | -4.76 | -0.08 | 6210.3 | 6214.9799 | 6167.82 | 0 |
| 1720629000 | 6179.08 | 16.52 | 0.27 | 6158.03 | 6182.72 | 6155.5 | 0 |
| 1720542600 | 6162.56 | 16.34 | 0.27 | 6162.78 | 6177.14 | 6147.75 | 0 |
| 1720456200 | 6146.22 | -2.44 | -0.04 | 6163.51 | 6182.8 | 6142.27 | 0 |
| 1720197000 | 6148.66 | 22.74 | 0.37 | 6128.46 | 6151.45 | 6120.9399 | 0 |
| 1720110600 | 6125.92 | 5.1 | 0.08 | 6125.92 | 6125.92 | 6125.92 | 0 |
| 1720024200 | 6120.82 | 50.94 | 0.84 | 6106.1 | 6123.81 | 6106.1 | 0 |
| 1719937800 | 6069.88 | -6.41 | -0.11 | 6078.34 | 6078.79 | 6056.41 | 0 |
| 1719851400 | 6076.29 | -27.95 | -0.46 | 6079.81 | 6095.77 | 6052.97 | 0 |
| 1719592200 | 6104.24 | 28.48 | 0.47 | 6074.37 | 6141 | 6074.37 | 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
