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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 6.625 | 0.2 | 3.10 | 6.598 | 6.6275 | 6.59 | 89961 |
| 1741887000 | 6.426 | 0.04 | 0.67 | 6.425 | 6.4494999 | 6.402 | 35204 |
| 1741800600 | 6.3835 | -0.04 | -0.65 | 6.42 | 6.5145 | 6.3345 | 39380 |
| 1741714200 | 6.4255 | 0.06 | 0.90 | 6.483 | 6.5535 | 6.345 | 232152 |
| 1741627800 | 6.368 | -0.17 | -2.58 | 6.494 | 6.494 | 6.324 | 620908 |
| 1741368600 | 6.5365 | -0.04 | -0.61 | 6.583 | 6.6375 | 6.5165 | 87345 |
| 1741282200 | 6.5765 | 0.14 | 2.18 | 6.618 | 6.6835 | 6.5405 | 35550 |
| 1741195800 | 6.436 | 0.2 | 3.24 | 6.4 | 6.463 | 6.369 | 39069 |
| 1741109400 | 6.234 | -0.08 | -1.30 | 6.2939999 | 6.296 | 6.219 | 64141 |
| 1741023000 | 6.316 | -0.08 | -1.19 | 6.362 | 6.362 | 6.279 | 50972 |
| 1740763800 | 6.392 | -0.15 | -2.35 | 6.307 | 6.392 | 6.303 | 61359 |
| 1740677400 | 6.5455 | -0.02 | -0.24 | 6.522 | 6.622 | 6.4445 | 84816 |
| 1740591000 | 6.561 | 0.18 | 2.84 | 6.589 | 6.594 | 6.534 | 17215 |
| 1740504600 | 6.38 | 0.04 | 0.71 | 6.3869999 | 6.397 | 6.3265 | 39642 |
| 1740418200 | 6.335 | -0.3 | -4.52 | 6.548 | 6.548 | 6.3235 | 26274 |
| 1740159000 | 6.635 | 0.15 | 2.27 | 6.586 | 6.665 | 6.57 | 15582 |
| 1740072600 | 6.488 | 0.1 | 1.60 | 6.304 | 6.579 | 6.296 | 123726 |
| 1739986200 | 6.386 | -0.01 | -0.09 | 6.429 | 6.442 | 6.3585 | 88058 |
| 1739899800 | 6.392 | -0.01 | -0.20 | 6.471 | 6.471 | 6.35 | 17177 |
| 1739813400 | 6.4045 | 0.09 | 1.37 | 6.352 | 6.409 | 6.352 | 34632 |
| 1739554200 | 6.3179999 | 0.15 | 2.42 | 6.363 | 6.383 | 6.2935 | 31269 |
| 1739467800 | 6.1685 | -0.08 | -1.27 | 6.159 | 6.1685 | 6.1025 | 9769 |
| 1739381400 | 6.248 | 0.12 | 1.97 | 6.226 | 6.3215 | 6.1815 | 3619 |
| 1739295000 | 6.1275 | -0.02 | -0.30 | 6.088 | 6.1435 | 6.0375 | 26808 |
| 1739208600 | 6.146 | 0.14 | 2.40 | 6.13 | 6.17 | 6.1155 | 15864 |
| 1738949400 | 6.002 | 0.08 | 1.39 | 6.027 | 6.0679999 | 5.9555 | 124216 |
| 1738863000 | 5.92 | 0.1 | 1.79 | 5.815 | 5.9654999 | 5.815 | 47784 |
| 1738776600 | 5.816 | -0.13 | -2.12 | 5.832 | 5.8575 | 5.769 | 67307 |
| 1738690200 | 5.942 | 0.11 | 1.83 | 5.891 | 5.949 | 5.8804999 | 46857 |
| 1738603800 | 5.835 | -0.07 | -1.22 | 5.78 | 5.9245 | 5.7465 | 3574 |
| 1738344600 | 5.907 | -0.02 | -0.39 | 5.973 | 5.992 | 5.888 | 58843 |
| 1738258200 | 5.93 | 0.05 | 0.94 | 5.82 | 5.93 | 5.8015 | 12859 |
| 1738171800 | 5.875 | 0.16 | 2.79 | 5.885 | 5.8995 | 5.834 | 42444 |
| 1738085400 | 5.7154999 | -0.03 | -0.46 | 5.791 | 5.791 | 5.715 | 24936 |
| 1737999000 | 5.742 | 0.07 | 1.30 | 5.761 | 5.766 | 5.681 | 15909 |
| 1737739800 | 5.6685 | 0.08 | 1.47 | 5.664 | 5.681 | 5.6369999 | 8156 |
| 1737653400 | 5.5865 | -0.02 | -0.41 | 5.588 | 5.6075 | 5.5805 | 237093 |
| 1737567000 | 5.6095 | -0.04 | -0.72 | 5.515 | 5.648 | 5.515 | 23044 |
| 1737480600 | 5.65 | -0.13 | -2.25 | 5.654 | 5.655 | 5.6304999 | 28038 |
| 1737394200 | 5.78 | 0.1 | 1.69 | 5.71 | 5.792 | 5.6785 | 92466 |
| 1737135000 | 5.684 | 0.14 | 2.61 | 5.597 | 5.714 | 5.5845 | 50968 |
| 1737048600 | 5.5395 | 0 | 0.04 | 5.5395 | 5.5395 | 5.5395 | 151 |
| 1736962200 | 5.5375 | 0.03 | 0.55 | 5.5375 | 5.5375 | 5.5375 | 11405 |
| 1736875800 | 5.507 | 0.11 | 1.99 | 5.521 | 5.561 | 5.5039999 | 40601 |
| 1736789400 | 5.3995 | 0.01 | 0.20 | 5.425 | 5.433 | 5.3995 | 45559 |
| 1736530200 | 5.3884999 | -0.08 | -1.53 | 5.372 | 5.398 | 5.3655 | 13534 |
| 1736443800 | 5.472 | 0.03 | 0.59 | 5.472 | 5.472 | 5.472 | 31678 |
| 1736357400 | 5.44 | -0.01 | -0.11 | 5.413 | 5.4485 | 5.3965 | 23660 |
| 1736271000 | 5.446 | -0.06 | -1.05 | 5.446 | 5.446 | 5.446 | 1820 |
| 1736184600 | 5.5039999 | -0.09 | -1.59 | 5.562 | 5.6515 | 5.4965 | 77874 |
| 1735925400 | 5.593 | 0 | 0.02 | 5.5599999 | 5.593 | 5.5599999 | 756 |
| 1735839000 | 5.592 | -0.01 | -0.14 | 5.47 | 5.602 | 5.47 | 15484 |
| 1735666200 | 5.6 | -0.03 | -0.59 | 5.591 | 5.605 | 5.59 | 1378 |
| 1735579800 | 5.633 | -0.02 | -0.28 | 5.674 | 5.676 | 5.61 | 24136 |
| 1735320600 | 5.649 | -0.06 | -1.03 | 5.682 | 5.6855 | 5.6345 | 6512 |
| 1735061400 | 5.708 | 0.07 | 1.28 | 5.67 | 5.7234999 | 5.67 | 237 |
| 1734975000 | 5.636 | 0.01 | 0.23 | 5.623 | 5.642 | 5.6175 | 5330 |
| 1734715800 | 5.623 | 0.04 | 0.63 | 5.623 | 5.623 | 5.623 | 331 |
| 1734629400 | 5.588 | 0.04 | 0.78 | 5.588 | 5.588 | 5.588 | 105 |
| 1734543000 | 5.5445 | -0.01 | -0.20 | 5.591 | 5.591 | 5.527 | 4373 |
| 1734456600 | 5.5555 | 0.05 | 0.96 | 5.5555 | 5.5555 | 5.5555 | 1 |
| 1734370200 | 5.5025 | -0.1 | -1.81 | 5.525 | 5.525 | 5.499 | 1394 |
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
