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 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 6.3915 | 0.23 | 3.68 | 6.356 | 6.621 | 6.1994999 | 83381 |
| 1730482200 | 6.1645 | -0.33 | -5.01 | 6.606 | 6.7595 | 6.0895 | 76612 |
| 1730395800 | 6.4894999 | -0.12 | -1.79 | 6.531 | 6.608 | 6.311 | 58537 |
| 1730309400 | 6.608 | 0.56 | 9.21 | 6.494 | 6.797 | 6.4029999 | 47426 |
| 1730223000 | 6.051 | -0.18 | -2.81 | 6.257 | 6.313 | 6.015 | 137774 |
| 1730136600 | 6.226 | -0.34 | -5.24 | 6.2 | 6.494 | 6.1605 | 126148 |
| 1729873800 | 6.57 | -0.02 | -0.33 | 6.738 | 6.791 | 6.5279999 | 23262 |
| 1729787400 | 6.592 | 0.16 | 2.48 | 6.57 | 6.832 | 6.3775 | 63229 |
| 1729701000 | 6.4325 | -0.02 | -0.28 | 6.393 | 6.4675 | 6.2715 | 83749 |
| 1729614600 | 6.4505 | -0.18 | -2.75 | 6.377 | 6.7865 | 6.3484999 | 86714 |
| 1729528200 | 6.633 | -0.6 | -8.24 | 7.12 | 7.4045 | 6.616 | 187917 |
| 1729269000 | 7.2285 | 0.05 | 0.72 | 6.928 | 7.2815 | 6.8945 | 79256 |
| 1729182600 | 7.1765 | -0.62 | -7.99 | 7.8 | 7.845 | 7.1085 | 73774 |
| 1729096200 | 7.8 | 0.33 | 4.45 | 7.718 | 7.8455 | 7.6175 | 62336 |
| 1729009800 | 7.4675 | 0.46 | 6.61 | 7.2 | 7.521 | 7.103 | 96226 |
| 1728923400 | 7.0045 | -0.21 | -2.90 | 7.071 | 7.2635 | 6.8325 | 269506 |
| 1728664200 | 7.2135 | -0 | -0.01 | 7.341 | 7.4195 | 6.991 | 60040 |
| 1728577800 | 7.214 | -0.33 | -4.43 | 7.402 | 7.69 | 7.1075 | 219062 |
| 1728491400 | 7.548 | -0.02 | -0.24 | 7.685 | 7.817 | 7.481 | 75684 |
| 1728405000 | 7.5665 | -0.12 | -1.54 | 7.7 | 7.8625 | 7.4055 | 98186 |
| 1728318600 | 7.6845 | -0.36 | -4.53 | 7.948 | 8.6835 | 7.614 | 135277 |
| 1728059400 | 8.049 | -0.61 | -6.99 | 8.517 | 8.897 | 7.824 | 115587 |
| 1727973000 | 8.654 | -0.1 | -1.12 | 8.82 | 9.23 | 8.55 | 31970 |
| 1727886600 | 8.752 | -0.62 | -6.63 | 9.246 | 9.4725 | 8.5835 | 55601 |
| 1727800200 | 9.373 | 0.37 | 4.14 | 9.026 | 9.6635 | 9.026 | 30900 |
| 1727713800 | 9 | -0.14 | -1.52 | 9.103 | 9.3285 | 8.9185 | 29875 |
| 1727454600 | 9.139 | 0.27 | 3.10 | 9.0719999 | 9.351 | 9.0215 | 58285 |
| 1727368200 | 8.864 | -0.11 | -1.21 | 8.966 | 9.1325 | 8.715 | 41499 |
| 1727281800 | 8.9725 | -0.21 | -2.26 | 9.297 | 9.3825 | 8.965 | 30460 |
| 1727195400 | 9.18 | 0.05 | 0.50 | 9.158 | 9.2769999 | 8.835 | 26688 |
| 1727109000 | 9.1344999 | -0.3 | -3.17 | 9.296 | 10.13 | 8.95 | 61030 |
| 1726849800 | 9.434 | -0.07 | -0.75 | 9.702 | 9.92 | 9.3425 | 30967 |
| 1726763400 | 9.505 | -0.64 | -6.30 | 9.918 | 10.4525 | 9.318 | 155493 |
| 1726677000 | 10.144 | -0.49 | -4.58 | 10.466 | 10.938 | 10.053 | 30943 |
| 1726590600 | 10.631 | 0.05 | 0.44 | 10.667 | 10.9465 | 10.5585 | 33734 |
| 1726504200 | 10.5845 | 0.39 | 3.82 | 10.391 | 10.606 | 10.2545 | 49610 |
| 1726245000 | 10.1955 | 0.12 | 1.21 | 10.411 | 10.627 | 10.0585 | 34994 |
| 1726158600 | 10.0735 | -0.47 | -4.45 | 10.289 | 10.614 | 10.012 | 106192 |
| 1726072200 | 10.5425 | 0.18 | 1.78 | 10.66 | 10.871 | 10.1415 | 57925 |
| 1725985800 | 10.3585 | 0.4 | 3.99 | 9.9949999 | 10.413 | 9.823 | 15993 |
| 1725899400 | 9.961 | -0.4 | -3.86 | 9.753 | 10.042 | 9.4425 | 16605 |
| 1725640200 | 10.361 | 0.69 | 7.12 | 10.122 | 10.494 | 9.6405 | 88205 |
| 1725553800 | 9.672 | 0.25 | 2.65 | 9.597 | 9.8645 | 9.419 | 160044 |
| 1725467400 | 9.422 | 0.38 | 4.25 | 9.1519999 | 9.4875 | 9.0075 | 37313 |
| 1725381000 | 9.0375 | 0.38 | 4.43 | 8.557 | 9.1945 | 8.513 | 41940 |
| 1725294600 | 8.654 | -0.24 | -2.74 | 8.8 | 9.113 | 8.438 | 15145 |
| 1725035400 | 8.898 | 0.09 | 0.99 | 8.968 | 9.23 | 8.8585 | 53001 |
| 1724949000 | 8.811 | -0.43 | -4.66 | 9.1 | 9.309 | 8.742 | 24936 |
| 1724862600 | 9.2415 | 0.21 | 2.38 | 9.196 | 9.3885 | 9.0655 | 13793 |
| 1724776200 | 9.0269999 | -0.39 | -4.17 | 9.307 | 9.689 | 8.8524999 | 38862 |
| 1724430600 | 9.4195 | 0.14 | 1.51 | 9.203 | 9.512 | 9.063 | 30463 |
| 1724344200 | 9.279 | -0.29 | -3.04 | 9.554 | 9.6465 | 9.0295 | 55592 |
| 1724257800 | 9.5695 | 0.12 | 1.22 | 9.523 | 9.696 | 9.32 | 22379 |
| 1724171400 | 9.454 | 0.28 | 3.06 | 9.112 | 9.5215 | 8.9515 | 42327 |
| 1724085000 | 9.1735 | 0.34 | 3.88 | 9.1489999 | 9.298 | 8.872 | 28746 |
| 1723825800 | 8.831 | 0.16 | 1.83 | 8.956 | 9.2575 | 8.8275 | 34939 |
| 1723739400 | 8.6725 | -0.6 | -6.43 | 9.302 | 9.3715 | 8.4465 | 38613 |
| 1723653000 | 9.268 | 0.36 | 4.01 | 8.977 | 9.385 | 8.861 | 90278 |
| 1723566600 | 8.9105 | 0.29 | 3.40 | 8.663 | 9.0515 | 8.5375 | 24903 |
| 1723480200 | 8.6175 | 0.05 | 0.62 | 8.484 | 8.962 | 8.356 | 49567 |
| 1723221000 | 8.5645 | 0.42 | 5.21 | 8.3219999 | 8.894 | 8.1555 | 46526 |
| 1723134600 | 8.1405 | -0.38 | -4.43 | 8.592 | 9.037 | 8.025 | 62848 |
| 1723048200 | 8.518 | -0.74 | -8.00 | 9 | 9.208 | 8.418 | 59974 |
| 1722961800 | 9.2585 | -0.43 | -4.39 | 9 | 9.9454999 | 8.89 | 114138 |
| 1722875400 | 9.684 | 0.3 | 3.14 | 10 | 11.74 | 9.538 | 187390 |
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
