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 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 6.0075 | 0 | 0.06 | 5.992 | 6.0335 | 5.9765 | 189200 |
| 1742405400 | 6.0039999 | 0.03 | 0.50 | 5.975 | 6.01 | 5.9645 | 205335 |
| 1742319000 | 5.974 | -0.01 | -0.23 | 5.986 | 6.01 | 5.953 | 311407 |
| 1742232600 | 5.988 | 0.08 | 1.43 | 5.904 | 5.9995 | 5.8869999 | 2585698 |
| 1741973400 | 5.9035 | 0.06 | 1.10 | 5.867 | 5.9235 | 5.852 | 263062 |
| 1741887000 | 5.839 | -0.06 | -1.02 | 5.852 | 5.901 | 5.83 | 235088 |
| 1741800600 | 5.899 | -0.01 | -0.19 | 5.921 | 5.986 | 5.844 | 167041 |
| 1741714200 | 5.91 | -0.14 | -2.23 | 6.027 | 6.027 | 5.8935 | 297261 |
| 1741627800 | 6.045 | 0.06 | 0.98 | 6.006 | 6.0705 | 5.995 | 265808 |
| 1741368600 | 5.9865 | -0.07 | -1.10 | 6.03 | 6.0655 | 5.981 | 199350 |
| 1741282200 | 6.053 | 0.05 | 0.79 | 6.057 | 6.064 | 5.998 | 251652 |
| 1741195800 | 6.0054999 | -0 | -0.02 | 6.048 | 6.0705 | 5.999 | 467012 |
| 1741109400 | 6.007 | -0.18 | -2.93 | 6.1289999 | 6.134 | 6.0035 | 193526 |
| 1741023000 | 6.188 | 0.05 | 0.78 | 6.211 | 6.2225 | 6.181 | 376027 |
| 1740763800 | 6.14 | -0.04 | -0.64 | 6.123 | 6.16 | 6.1175 | 83838 |
| 1740677400 | 6.1795 | -0.04 | -0.64 | 6.15 | 6.2 | 6.15 | 122481 |
| 1740591000 | 6.2195 | 0.06 | 0.92 | 6.204 | 6.2245 | 6.1905 | 173110 |
| 1740504600 | 6.1625 | -0.03 | -0.50 | 6.174 | 6.2035 | 6.1485 | 127657 |
| 1740418200 | 6.1935 | -0.03 | -0.47 | 6.186 | 6.2105 | 6.1495 | 244973 |
| 1740159000 | 6.223 | -0 | -0.02 | 6.264 | 6.2779999 | 6.2125 | 129065 |
| 1740072600 | 6.224 | -0.03 | -0.52 | 6.26 | 6.2685 | 6.224 | 1321862 |
| 1739986200 | 6.2565 | 0.01 | 0.19 | 6.255 | 6.264 | 6.232 | 1621315 |
| 1739899800 | 6.2445 | 0.02 | 0.33 | 6.231 | 6.2565 | 6.2185 | 246630 |
| 1739813400 | 6.224 | -0.01 | -0.08 | 6.205 | 6.2405 | 6.205 | 766393 |
| 1739554200 | 6.229 | 0.04 | 0.64 | 6.229 | 6.248 | 6.206 | 547385 |
| 1739467800 | 6.1895 | 0.05 | 0.77 | 6.162 | 6.229 | 6.1585 | 111425 |
| 1739381400 | 6.142 | -0.05 | -0.81 | 6.216 | 6.2535 | 6.1235 | 85923 |
| 1739295000 | 6.192 | 0.01 | 0.12 | 6.199 | 6.2015 | 6.167 | 118911 |
| 1739208600 | 6.1845 | -0.01 | -0.18 | 6.2009999 | 6.2285 | 6.18 | 131667 |
| 1738949400 | 6.1955 | -0.03 | -0.54 | 6.223 | 6.2405 | 6.1805 | 318829 |
| 1738863000 | 6.229 | 0.02 | 0.35 | 6.243 | 6.2545 | 6.2185 | 257551 |
| 1738776600 | 6.207 | 0 | 0.02 | 6.191 | 6.227 | 6.1675 | 197438 |
| 1738690200 | 6.206 | 0.01 | 0.17 | 6.175 | 6.2105 | 6.1535 | 122807 |
| 1738603800 | 6.1955 | -0.08 | -1.33 | 6.1449999 | 6.207 | 6.093 | 198878 |
| 1738344600 | 6.279 | 0.01 | 0.21 | 6.265 | 6.2885 | 6.2505 | 143530 |
| 1738258200 | 6.266 | 0.03 | 0.55 | 6.24 | 6.2705 | 6.2255 | 224564 |
| 1738171800 | 6.232 | 0.01 | 0.10 | 6.23 | 6.248 | 6.2125 | 201325 |
| 1738085400 | 6.2255 | -0 | -0.05 | 6.239 | 6.2735 | 6.2115 | 206046 |
| 1737999000 | 6.2285 | -0.04 | -0.65 | 6.223 | 6.2525 | 6.204 | 317203 |
| 1737739800 | 6.269 | 0.03 | 0.49 | 6.264 | 6.2785 | 6.244 | 215443 |
| 1737653400 | 6.2385 | -0.01 | -0.20 | 6.233 | 6.247 | 6.212 | 463335 |
| 1737567000 | 6.251 | 0 | 0.00 | 6.251 | 6.2634999 | 6.237 | 274106 |
| 1737480600 | 6.251 | 0.05 | 0.86 | 6.178 | 6.251 | 6.178 | 207197 |
| 1737394200 | 6.1975 | 0 | 0.04 | 6.1849999 | 6.224 | 6.152 | 142568 |
| 1737135000 | 6.195 | 0.06 | 0.91 | 6.149 | 6.2009999 | 6.149 | 382763 |
| 1737048600 | 6.139 | 0.05 | 0.84 | 6.112 | 6.1405 | 6.093 | 405583 |
| 1736962200 | 6.088 | 0.07 | 1.21 | 6.0519999 | 6.138 | 6.046 | 249628 |
| 1736875800 | 6.015 | 0.06 | 0.96 | 6.021 | 6.041 | 5.993 | 241103 |
| 1736789400 | 5.958 | 0.02 | 0.25 | 5.929 | 5.9645 | 5.8995 | 764767 |
| 1736530200 | 5.9429999 | -0.07 | -1.22 | 6.035 | 6.048 | 5.9429999 | 850358 |
| 1736443800 | 6.0165 | 0 | 0.07 | 6.013 | 6.0425 | 6.0045 | 80080 |
| 1736357400 | 6.0119999 | -0.04 | -0.64 | 6.041 | 6.0425 | 5.97 | 341831 |
| 1736271000 | 6.051 | -0.04 | -0.62 | 6.047 | 6.095 | 6.0359999 | 200470 |
| 1736184600 | 6.089 | 0.06 | 0.93 | 6.053 | 6.1125 | 6.0515 | 876568 |
| 1735925400 | 6.033 | 0 | 0.07 | 6.015 | 6.033 | 5.9865 | 143769 |
| 1735839000 | 6.029 | 0.01 | 0.14 | 6.048 | 6.0759999 | 6.013 | 207942 |
| 1735666200 | 6.0205 | 0.03 | 0.45 | 6.008 | 6.0355 | 5.995 | 22526 |
| 1735579800 | 5.9935 | -0.06 | -1.06 | 6.048 | 6.062 | 5.956 | 135673 |
| 1735320600 | 6.058 | 0.01 | 0.12 | 6.09 | 6.116 | 6.05 | 468231 |
| 1735061400 | 6.051 | 0.04 | 0.74 | 6.042 | 6.0679999 | 6.042 | 32756 |
| 1734975000 | 6.0065 | -0.05 | -0.75 | 6.0519999 | 6.0595 | 5.9915 | 380090 |
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
