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 | 0.04 | 0.664451827243 | 6.02 | 6.06 | 5.99 | 532800 | 6.04185853 | CS |
| 4 | -0.07 | -1.14192495922 | 6.13 | 6.28 | 5.98 | 598455 | 6.11751542 | CS |
| 12 | 0.035 | 0.580912863071 | 6.025 | 6.28 | 5.81 | 896736 | 6.0234257 | CS |
| 26 | -0.32 | -5.01567398119 | 6.38 | 6.65 | 5.81 | 784018 | 6.2289849 | CS |
| 52 | -0.79 | -11.5328467153 | 6.85 | 7.05 | 5.81 | 625397 | 6.37732975 | CS |
| 156 | -3.98 | -39.6414342629 | 10.04 | 10.04 | 5.55 | 350064 | 6.64625281 | CS |
| 260 | -4.71 | -43.7325905292 | 10.77 | 12.67 | 5.3 | 268979 | 7.45321846 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 6.0599999 | 0.03 | 0.50 | 6.04 | 6.07 | 6.01 | 497284 |
| 1741304400 | 6.03 | -0.01 | -0.17 | 6.05 | 6.05 | 6.01 | 533324 |
| 1741218000 | 6.04 | 0 | 0.00 | 6.05 | 6.05 | 6.01 | 458347 |
| 1741131600 | 6.04 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 5.99 | 644493 |
| 1741045200 | 6.05 | 0 | 0.00 | 6.04 | 6.0599999 | 6.025 | 608676 |
| 1740786000 | 6.05 | 0.06 | 1.00 | 6.0199999 | 6.0599999 | 6 | 419462 |
| 1740699600 | 5.99 | -0.07 | -1.16 | 6.08 | 6.11 | 5.98 | 1059494 |
| 1740613200 | 6.0599999 | -0.04 | -0.66 | 6.1 | 6.1 | 6.0599999 | 634220 |
| 1740526800 | 6.1 | 0.01 | 0.16 | 6.08 | 6.11 | 6.07 | 562790 |
| 1740440400 | 6.09 | -0.05 | -0.81 | 6.12 | 6.1299 | 6.085 | 493513 |
| 1740181200 | 6.14 | -0.09 | -1.44 | 6.15 | 6.18 | 6.13 | 524039 |
| 1740094800 | 6.23 | 0 | 0.00 | 6.23 | 6.24 | 6.21 | 648647 |
| 1740008400 | 6.23 | 0.03 | 0.48 | 6.22 | 6.28 | 6.2 | 1375153 |
| 1739922000 | 6.2 | 0.01 | 0.16 | 6.2 | 6.23 | 6.19 | 1140678 |
| 1739576400 | 6.19 | 0.02 | 0.32 | 6.17 | 6.2 | 6.165 | 537526 |
| 1739490000 | 6.17 | 0.04 | 0.65 | 6.15 | 6.1798 | 6.14 | 292347 |
| 1739403600 | 6.13 | -0.01 | -0.16 | 6.13 | 6.15 | 6.11 | 419453 |
| 1739317200 | 6.14 | 0.02 | 0.33 | 6.12 | 6.14 | 6.1101 | 328144 |
| 1739230800 | 6.12 | 0.02 | 0.33 | 6.12 | 6.12 | 6.09 | 411225 |
| 1738971600 | 6.1 | -0.02 | -0.33 | 6.13 | 6.13 | 6.09 | 281279 |
| 1738885200 | 6.12 | 0.02 | 0.33 | 6.1 | 6.12 | 6.09 | 365669 |
| 1738798800 | 6.1 | 0.03 | 0.49 | 6.1 | 6.105 | 6.08 | 572716 |
| 1738712400 | 6.07 | -0.01 | -0.16 | 6.08 | 6.1 | 6.065 | 796902 |
| 1738626000 | 6.08 | -0.02 | -0.33 | 6.0599999 | 6.09 | 6 | 755850 |
| 1738366800 | 6.1 | 0.06 | 0.99 | 6.0602 | 6.11 | 6.042 | 611997 |
| 1738280400 | 6.04 | 0.04 | 0.67 | 6.0199999 | 6.04 | 6.005 | 620911 |
| 1738194000 | 6 | 0 | 0.00 | 5.98 | 6.015 | 5.98 | 516705 |
| 1738107600 | 6 | 0.02 | 0.33 | 6 | 6.01 | 5.97 | 539873 |
| 1738021200 | 5.98 | -0.03 | -0.50 | 6 | 6.01 | 5.97 | 558680 |
| 1737762000 | 6.01 | -0.09 | -1.48 | 6.0199999 | 6.0599999 | 6 | 743639 |
| 1737675600 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1737589200 | 6.1 | 0.06 | 0.99 | 6.07 | 6.11 | 6.04 | 716731 |
| 1737502800 | 6.04 | -0.05 | -0.82 | 6.09 | 6.09 | 6.04 | 944351 |
| 1737157200 | 6.09 | -0.01 | -0.16 | 6.15 | 6.17 | 6.07 | 4054597 |
| 1737070800 | 6.1 | 0.03 | 0.49 | 6.09 | 6.15 | 6.07 | 1002976 |
| 1736984400 | 6.07 | 0.07 | 1.17 | 6.04 | 6.09 | 6.0343 | 1400186 |
| 1736898000 | 6 | 0.03 | 0.50 | 6 | 6.05 | 5.98 | 775773 |
| 1736811600 | 5.97 | 0.04 | 0.67 | 5.97 | 6.01 | 5.952 | 1509273 |
| 1736552400 | 5.93 | -0.02 | -0.34 | 5.95 | 5.95 | 5.91 | 742922 |
| 1736379600 | 5.95 | 0.05 | 0.85 | 5.9 | 5.95 | 5.9 | 381585 |
| 1736293200 | 5.9 | -0.02 | -0.34 | 5.91 | 5.95 | 5.9 | 923937 |
| 1736206800 | 5.92 | -0.05 | -0.84 | 5.95 | 5.965 | 5.91 | 1373924 |
| 1735947600 | 5.97 | -0.03 | -0.50 | 5.97 | 5.99 | 5.9349999 | 1263556 |
| 1735861200 | 6 | 0.03 | 0.50 | 5.96 | 6 | 5.96 | 926250 |
| 1735688400 | 5.97 | -0.03 | -0.50 | 5.97 | 6 | 5.95 | 1488429 |
| 1735602000 | 6 | -0.05 | -0.83 | 5.93 | 6.01 | 5.92 | 1297122 |
| 1735342800 | 6.05 | -0.01 | -0.17 | 6.0599999 | 6.0599999 | 6.04 | 884192 |
| 1735256400 | 6.0599999 | 0.07 | 1.17 | 5.99 | 6.0599999 | 5.98 | 1092065 |
| 1735077840 | 5.99 | 0.03 | 0.50 | 5.95 | 6 | 5.93 | 447036 |
| 1734997200 | 5.96 | 0.02 | 0.34 | 5.96 | 5.98 | 5.93 | 1090455 |
| 1734738000 | 5.94 | 0.11 | 1.89 | 5.83 | 5.965 | 5.83 | 1191738 |
| 1734651600 | 5.83 | -0.01 | -0.17 | 5.83 | 5.88 | 5.8099999 | 1851179 |
| 1734565200 | 5.84 | -0.09 | -1.52 | 5.9 | 5.96 | 5.84 | 1617636 |
| 1734478800 | 5.93 | 0 | 0.00 | 5.91 | 5.97 | 5.91 | 1178979 |
| 1734392400 | 5.93 | -0.08 | -1.33 | 6.01 | 6.03 | 5.92 | 2498640 |
| 1734133200 | 6.01 | 0 | 0.00 | 6.03 | 6.0599999 | 6 | 1114438 |
| 1734046800 | 6.01 | -0.16 | -2.59 | 6.11 | 6.14 | 5.9634 | 3848696 |
| 1733960400 | 6.17 | -0.28 | -4.34 | 6.16 | 6.22 | 6.11 | 3915150 |
| 1733874000 | 6.45 | 0.03 | 0.47 | 6.45 | 6.47 | 6.44 | 778150 |
| 1733787600 | 6.42 | 0 | 0.00 | 6.44 | 6.47 | 6.42 | 636203 |
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
