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 | -0.03 | -0.449775112444 | 6.67 | 6.77 | 6.64 | 2492691 | 6.64342466 | CS |
| 4 | 0 | 0 | 6.64 | 6.77 | 6.6 | 1379947 | 6.64218439 | CS |
| 12 | 0 | 0 | 6.64 | 6.77 | 6.545 | 942382 | 6.62092489 | CS |
| 26 | 0.55 | 9.03119868637 | 6.09 | 6.91 | 6.05 | 3886555 | 6.65062465 | CS |
| 52 | 1.49 | 28.932038835 | 5.15 | 6.91 | 4.405 | 4253299 | 6.11273334 | CS |
| 156 | -2.43 | -26.7916207277 | 9.07 | 9.25 | 2.82 | 3068738 | 5.82827792 | CS |
| 260 | 0.04 | 0.606060606061 | 6.6 | 11.51 | 2.82 | 2855949 | 6.57404743 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1740699300 | 6.64 | -0.01 | -0.15 | 6.66 | 6.66 | 6.64 | 8806917 |
| 1740612900 | 6.65 | -0.01 | -0.15 | 6.65 | 6.77 | 6.65 | 1252328 |
| 1740526500 | 6.66 | 0.01 | 0.15 | 6.66 | 6.67 | 6.64 | 620969 |
| 1740440100 | 6.65 | 0 | 0.00 | 6.64 | 6.66 | 6.64 | 386156 |
| 1740180900 | 6.65 | 0 | 0.00 | 6.67 | 6.68 | 6.64 | 1431549 |
| 1740094500 | 6.65 | -0.03 | -0.45 | 6.67 | 6.7 | 6.65 | 750115 |
| 1740008100 | 6.68 | 0.02 | 0.30 | 6.65 | 6.6849999 | 6.65 | 1099743 |
| 1739921700 | 6.66 | 0.01 | 0.15 | 6.65 | 6.67 | 6.6449999 | 1268236 |
| 1739576100 | 6.65 | 0 | 0.00 | 6.64 | 6.67 | 6.64 | 1273177 |
| 1739489700 | 6.65 | 0.03 | 0.45 | 6.63 | 6.66 | 6.63 | 1054225 |
| 1739403300 | 6.62 | -0.02 | -0.30 | 6.62 | 6.64 | 6.6 | 807388 |
| 1739316900 | 6.64 | 0.01 | 0.15 | 6.61 | 6.64 | 6.6 | 1008711 |
| 1739230500 | 6.63 | 0.02 | 0.30 | 6.64 | 6.67 | 6.61 | 712529 |
| 1738971300 | 6.61 | -0.01 | -0.15 | 6.62 | 6.64 | 6.61 | 1296904 |
| 1738884900 | 6.62 | -0.03 | -0.45 | 6.66 | 6.68 | 6.605 | 1361822 |
| 1738798500 | 6.65 | 0.01 | 0.15 | 6.65 | 6.7 | 6.625 | 1889910 |
| 1738712100 | 6.64 | 0.01 | 0.15 | 6.62 | 6.65 | 6.62 | 339025 |
| 1738625700 | 6.63 | 0.01 | 0.15 | 6.62 | 6.63 | 6.615 | 412765 |
| 1738366500 | 6.62 | -0.02 | -0.30 | 6.64 | 6.65 | 6.62 | 557958 |
| 1738280100 | 6.64 | 0.02 | 0.38 | 6.62 | 6.66 | 6.615 | 1856457 |
| 1738193700 | 6.615 | 0 | 0.08 | 6.62 | 6.62 | 6.6 | 1215529 |
| 1738107300 | 6.61 | -0.01 | -0.15 | 6.61 | 6.62 | 6.605 | 412721 |
| 1738020900 | 6.62 | 0.01 | 0.15 | 6.61 | 6.62 | 6.6 | 432431 |
| 1737761700 | 6.61 | 0.02 | 0.30 | 6.62 | 6.62 | 6.6 | 643725 |
| 1737675300 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737588900 | 6.59 | -0.02 | -0.30 | 6.59 | 6.6 | 6.58 | 444558 |
| 1737502500 | 6.61 | 0.02 | 0.30 | 6.57 | 6.62 | 6.57 | 593080 |
| 1737156900 | 6.59 | 0.04 | 0.61 | 6.59 | 6.59 | 6.555 | 550314 |
| 1737070500 | 6.55 | -0.06 | -0.91 | 6.6 | 6.62 | 6.55 | 323612 |
| 1736984100 | 6.61 | 0.01 | 0.15 | 6.62 | 6.625 | 6.58 | 259317 |
| 1736897700 | 6.6 | 0.01 | 0.15 | 6.6 | 6.62 | 6.58 | 441047 |
| 1736811300 | 6.59 | 0.01 | 0.15 | 6.57 | 6.59 | 6.57 | 447641 |
| 1736552100 | 6.58 | -0.02 | -0.30 | 6.57 | 6.59 | 6.55 | 493822 |
| 1736379300 | 6.6 | -0.01 | -0.15 | 6.58 | 6.63 | 6.58 | 689798 |
| 1736292900 | 6.61 | 0.04 | 0.61 | 6.57 | 6.62 | 6.55 | 1102392 |
| 1736206500 | 6.57 | -0.02 | -0.30 | 6.58 | 6.62 | 6.57 | 688927 |
| 1735947300 | 6.59 | 0.01 | 0.15 | 6.58 | 6.615 | 6.57 | 358512 |
| 1735860900 | 6.58 | 0.01 | 0.15 | 6.58 | 6.62 | 6.565 | 559973 |
| 1735688100 | 6.57 | 0.01 | 0.15 | 6.5599999 | 6.58 | 6.55 | 530681 |
| 1735601700 | 6.5599999 | -0.01 | -0.15 | 6.5599999 | 6.57 | 6.555 | 427480 |
| 1735342500 | 6.57 | -0.04 | -0.61 | 6.6 | 6.62 | 6.57 | 450780 |
| 1735256100 | 6.61 | -0.01 | -0.15 | 6.58 | 6.63 | 6.57 | 581324 |
| 1735077840 | 6.62 | 0.03 | 0.46 | 6.57 | 6.62 | 6.57 | 299237 |
| 1734996900 | 6.59 | -0.01 | -0.15 | 6.57 | 6.59 | 6.5599999 | 626685 |
| 1734737700 | 6.6 | 0.04 | 0.61 | 6.5599999 | 6.6 | 6.5599999 | 1293763 |
| 1734651300 | 6.5599999 | -0.02 | -0.30 | 6.57 | 6.61 | 6.555 | 845540 |
| 1734564900 | 6.58 | -0.02 | -0.30 | 6.61 | 6.61 | 6.545 | 1180205 |
| 1734478500 | 6.6 | -0.01 | -0.15 | 6.61 | 6.62 | 6.57 | 1308682 |
| 1734392100 | 6.61 | 0.02 | 0.30 | 6.59 | 6.61 | 6.59 | 1384295 |
| 1734132900 | 6.59 | 0.01 | 0.15 | 6.58 | 6.61 | 6.58 | 1187793 |
| 1734046500 | 6.58 | -0.02 | -0.30 | 6.7 | 6.7 | 6.58 | 771820 |
| 1733960100 | 6.6 | -0.01 | -0.15 | 6.62 | 6.63 | 6.6 | 1336897 |
| 1733873700 | 6.61 | 0.01 | 0.15 | 6.61 | 6.64 | 6.605 | 715099 |
| 1733787300 | 6.6 | -0.02 | -0.30 | 6.51 | 6.63 | 6.51 | 770566 |
| 1733528100 | 6.62 | -0.01 | -0.15 | 6.64 | 6.64 | 6.62 | 278052 |
| 1733441700 | 6.63 | -0.01 | -0.15 | 6.63 | 6.64 | 6.62 | 577489 |
| 1733355300 | 6.64 | 0.01 | 0.15 | 6.63 | 6.65 | 6.62 | 569183 |
| 1733268900 | 6.63 | 0.01 | 0.15 | 6.62 | 6.655 | 6.62 | 605680 |
| 1733182500 | 6.62 | 0.01 | 0.15 | 6.6 | 6.65 | 6.6 | 521538 |
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
