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 | -0.21 | -3.125 | 6.72 | 6.79 | 6.28 | 180052 | 6.53683342 | CS |
| 4 | 0.2 | 3.16957210777 | 6.31 | 6.89 | 6.22 | 208187 | 6.56699993 | CS |
| 12 | 0.23 | 3.66242038217 | 6.28 | 6.89 | 5.95 | 283160 | 6.42512231 | CS |
| 26 | 0.19 | 3.00632911392 | 6.32 | 7.4 | 5.33 | 452042 | 6.41801221 | CS |
| 52 | -1.23 | -15.8914728682 | 7.74 | 11.2 | 5.33 | 348182 | 7.25335646 | CS |
| 156 | -6.15 | -48.5781990521 | 12.66 | 17.5 | 5.33 | 417687 | 10.26398739 | CS |
| 260 | -4.46 | -40.6563354603 | 10.97 | 18.14 | 5.33 | 353194 | 10.43138006 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 6.51 | 0.06 | 0.93 | 6.48 | 6.59 | 6.365 | 174267 |
| 1739403300 | 6.45 | -0.04 | -0.62 | 6.41 | 6.47 | 6.28 | 250370 |
| 1739316900 | 6.49 | -0.12 | -1.82 | 6.5199999 | 6.5199999 | 6.325 | 174357 |
| 1739230500 | 6.61 | 0.05 | 0.76 | 6.6 | 6.63 | 6.515 | 132200 |
| 1738971300 | 6.5599999 | -0.09 | -1.35 | 6.55 | 6.6 | 6.44 | 184911 |
| 1738884900 | 6.65 | -0.03 | -0.45 | 6.72 | 6.79 | 6.595 | 140078 |
| 1738798500 | 6.68 | 0.02 | 0.30 | 6.68 | 6.69 | 6.5599999 | 183727 |
| 1738712100 | 6.66 | 0.11 | 1.68 | 6.57 | 6.7 | 6.53 | 109039 |
| 1738625700 | 6.55 | -0.18 | -2.67 | 6.5599999 | 6.705 | 6.526 | 163473 |
| 1738366500 | 6.73 | -0.13 | -1.90 | 6.88 | 6.89 | 6.68 | 180754 |
| 1738280100 | 6.86 | 0.18 | 2.69 | 6.74 | 6.88 | 6.74 | 205029 |
| 1738193700 | 6.68 | 0.13 | 1.98 | 6.5199999 | 6.79 | 6.5199999 | 226378 |
| 1738107300 | 6.55 | 0.18 | 2.83 | 6.375 | 6.55 | 6.28 | 279502 |
| 1738020900 | 6.37 | -0.32 | -4.78 | 6.57 | 6.66 | 6.33 | 238348 |
| 1737761700 | 6.69 | 0.17 | 2.61 | 6.5199999 | 6.74 | 6.5 | 289622 |
| 1737675300 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1737588900 | 6.5199999 | 0.01 | 0.15 | 6.48 | 6.545 | 6.39 | 197417 |
| 1737502500 | 6.51 | 0.06 | 0.93 | 6.505 | 6.55 | 6.385 | 286659 |
| 1737156900 | 6.45 | 0.06 | 0.94 | 6.47 | 6.61 | 6.4 | 152597 |
| 1737070500 | 6.39 | 0.1 | 1.59 | 6.3099999 | 6.3949999 | 6.22 | 317332 |
| 1736984100 | 6.29 | -0.13 | -2.02 | 6.51 | 6.61 | 6.25 | 284139 |
| 1736897700 | 6.42 | 0.02 | 0.31 | 6.49 | 6.51 | 6.4 | 186449 |
| 1736811300 | 6.4 | 0.08 | 1.27 | 6.3099999 | 6.45 | 6.3099999 | 259832 |
| 1736552100 | 6.32 | -0.19 | -2.92 | 6.35 | 6.42 | 6.26 | 407386 |
| 1736379300 | 6.51 | 0.01 | 0.15 | 6.485 | 6.555 | 6.34 | 216149 |
| 1736292900 | 6.5 | -0.07 | -1.07 | 6.61 | 6.61 | 6.4196 | 217188 |
| 1736206500 | 6.57 | 0.02 | 0.31 | 6.53 | 6.72 | 6.42 | 251473 |
| 1735947300 | 6.55 | 0.16 | 2.50 | 6.45 | 6.565 | 6.3225 | 376362 |
| 1735860900 | 6.39 | -0.11 | -1.69 | 6.55 | 6.68 | 6.38 | 310880 |
| 1735688100 | 6.5 | 0.02 | 0.31 | 6.51 | 6.55 | 6.43 | 239779 |
| 1735601700 | 6.48 | 0 | 0.00 | 6.5 | 6.54 | 6.37 | 301170 |
| 1735342500 | 6.48 | -0.1 | -1.52 | 6.5599999 | 6.61 | 6.41 | 218980 |
| 1735256100 | 6.58 | -0.24 | -3.52 | 6.86 | 6.86 | 6.535 | 157235 |
| 1735077840 | 6.82 | 0.11 | 1.64 | 6.7 | 6.87 | 6.59 | 168203 |
| 1734996900 | 6.71 | 0.5 | 8.05 | 6.21 | 6.74 | 6.21 | 491747 |
| 1734737700 | 6.21 | 0.12 | 1.97 | 6.19 | 6.32 | 6.19 | 773898 |
| 1734651300 | 6.09 | 0.09 | 1.50 | 6.0599999 | 6.24 | 5.985 | 624966 |
| 1734564900 | 6 | -0.49 | -7.55 | 6.46 | 6.54 | 5.97 | 654735 |
| 1734478500 | 6.49 | -0.02 | -0.31 | 6.4957 | 6.525 | 6.41 | 333392 |
| 1734392100 | 6.51 | 0.08 | 1.24 | 6.43 | 6.6449999 | 6.43 | 243808 |
| 1734132900 | 6.43 | -0.31 | -4.60 | 6.66 | 6.66 | 6.375 | 405865 |
| 1734046500 | 6.74 | 0.01 | 0.15 | 6.73 | 6.82 | 6.66 | 174024 |
| 1733960100 | 6.73 | 0.05 | 0.75 | 6.77 | 6.8 | 6.5599999 | 273362 |
| 1733873700 | 6.68 | -0.13 | -1.91 | 6.8799 | 6.8799 | 6.5 | 345706 |
| 1733787300 | 6.81 | 0.42 | 6.57 | 6.5599999 | 6.88 | 6.54 | 350101 |
| 1733528100 | 6.39 | 0.13 | 2.08 | 6.29 | 6.4 | 6.13 | 413940 |
| 1733441700 | 6.26 | 0.12 | 1.95 | 6.174 | 6.33 | 6.1 | 492478 |
| 1733355300 | 6.14 | 0.08 | 1.32 | 6.0599999 | 6.15 | 6 | 332285 |
| 1733268900 | 6.0599999 | 0 | 0.00 | 6.09 | 6.11 | 5.95 | 203682 |
| 1733182500 | 6.0599999 | -0.11 | -1.78 | 6.17 | 6.19 | 6.0599999 | 285094 |
| 1732917840 | 6.17 | -0.04 | -0.64 | 6.24 | 6.25 | 6.1449999 | 104270 |
| 1732750500 | 6.21 | 0.07 | 1.14 | 6.16 | 6.35 | 6.16 | 227921 |
| 1732664100 | 6.14 | -0.28 | -4.36 | 6.33 | 6.365 | 6.115 | 362717 |
| 1732577700 | 6.42 | 0.02 | 0.31 | 6.5 | 6.6 | 6.42 | 257467 |
| 1732318500 | 6.4 | 0.04 | 0.63 | 6.38 | 6.5 | 6.35 | 265368 |
| 1732232100 | 6.36 | 0.08 | 1.27 | 6.28 | 6.41 | 6.23 | 263370 |
| 1732145700 | 6.28 | 0.05 | 0.80 | 6.15 | 6.39 | 6.14 | 251436 |
| 1732059300 | 6.23 | -0.04 | -0.64 | 6.245 | 6.2699999 | 6.09 | 227982 |
| 1731972900 | 6.2699999 | 0.07 | 1.13 | 6.24 | 6.35 | 6.21 | 246443 |
| 1731713700 | 6.2 | -0.15 | -2.36 | 6.32 | 6.3848 | 6.16 | 209094 |
| 1731627300 | 6.35 | -0.1 | -1.55 | 6.475 | 6.5199999 | 6.34 | 238361 |
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
