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 | 0.0121 | 0.196684005202 | 6.152 | 6.23 | 6.12 | 58023 | 6.19964419 | CS |
| 4 | -0.0659 | -1.05778491172 | 6.23 | 6.24 | 6.11 | 50371 | 6.17653693 | CS |
| 12 | -0.0759 | -1.21634615385 | 6.24 | 6.3 | 6.11 | 52258 | 6.22332588 | CS |
| 26 | -0.3159 | -4.875 | 6.48 | 6.5 | 5.97 | 59587 | 6.23157757 | CS |
| 52 | -0.1459 | -2.31220285261 | 6.31 | 6.84 | 5.97 | 68540 | 6.33721312 | CS |
| 156 | -0.7059 | -10.2751091703 | 6.87 | 7.11 | 5.11 | 64823 | 5.9572743 | CS |
| 260 | -0.3359 | -5.16769230769 | 6.5 | 7.25 | 3.3 | 82742 | 5.87096366 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 6.18 | -0.04 | -0.64 | 6.22 | 6.22 | 6.1649 | 24088 |
| 1736293200 | 6.22 | 0.01 | 0.16 | 6.22 | 6.22 | 6.2 | 40187 |
| 1736206800 | 6.21 | 0.03 | 0.49 | 6.21 | 6.23 | 6.17 | 112369 |
| 1735947600 | 6.18 | 0.01 | 0.24 | 6.15 | 6.2 | 6.12 | 73013 |
| 1735861200 | 6.165 | 0.03 | 0.41 | 6.15 | 6.17 | 6.15 | 32715 |
| 1735688400 | 6.14 | -0.02 | -0.32 | 6.15 | 6.18 | 6.1311 | 57757 |
| 1735602000 | 6.16 | 0 | 0.00 | 6.17 | 6.17 | 6.1234 | 29009 |
| 1735342800 | 6.16 | -0.01 | -0.08 | 6.18 | 6.1897 | 6.1505 | 38478 |
| 1735256400 | 6.165 | -0.03 | -0.48 | 6.2 | 6.22 | 6.15 | 61529 |
| 1735077840 | 6.195 | 0.03 | 0.41 | 6.18 | 6.2017 | 6.1776 | 21672 |
| 1734997200 | 6.17 | 0.03 | 0.49 | 6.15 | 6.18 | 6.11 | 64012 |
| 1734738000 | 6.14 | 0 | 0.00 | 6.12 | 6.19 | 6.1 | 63009 |
| 1734651600 | 6.14 | -0.03 | -0.49 | 6.21 | 6.21 | 6.14 | 47540 |
| 1734565200 | 6.17 | 0.01 | 0.16 | 6.17 | 6.22 | 6.13 | 99727 |
| 1734478800 | 6.16 | -0.06 | -0.96 | 6.22 | 6.22 | 6.15 | 42831 |
| 1734392400 | 6.22 | 0 | 0.00 | 6.24 | 6.24 | 6.2101 | 39671 |
| 1734133200 | 6.22 | -0.03 | -0.48 | 6.21 | 6.23 | 6.21 | 55546 |
| 1734046800 | 6.25 | 0.01 | 0.16 | 6.22 | 6.26 | 6.2 | 50105 |
| 1733960400 | 6.24 | -0.02 | -0.24 | 6.24 | 6.3 | 6.23 | 66306 |
| 1733874000 | 6.255 | 0.01 | 0.19 | 6.24 | 6.2699999 | 6.2307 | 41595 |
| 1733787600 | 6.2431 | 0 | 0.05 | 6.23 | 6.2694 | 6.23 | 52607 |
| 1733528400 | 6.2398999 | -0 | -0.00 | 6.23 | 6.25 | 6.22 | 49807 |
| 1733442000 | 6.24 | -0.01 | -0.16 | 6.23 | 6.26 | 6.22 | 49258 |
| 1733355600 | 6.25 | -0.02 | -0.32 | 6.26 | 6.2817 | 6.22 | 81528 |
| 1733269200 | 6.2699999 | 0.01 | 0.16 | 6.26 | 6.2699999 | 6.23 | 47967 |
| 1733182800 | 6.26 | -0.03 | -0.48 | 6.2699999 | 6.28 | 6.25 | 85290 |
| 1732917840 | 6.29 | 0.02 | 0.32 | 6.25 | 6.29 | 6.25 | 42371 |
| 1732750800 | 6.2699999 | 0.03 | 0.48 | 6.23 | 6.2699999 | 6.23 | 58338 |
| 1732664400 | 6.24 | -0.01 | -0.16 | 6.2699999 | 6.2777 | 6.23 | 42460 |
| 1732578000 | 6.25 | 0 | 0.00 | 6.28 | 6.28 | 6.25 | 50266 |
| 1732318800 | 6.25 | 0.01 | 0.16 | 6.26 | 6.26 | 6.2309 | 53089 |
| 1732232400 | 6.24 | -0.01 | -0.16 | 6.23 | 6.25 | 6.2101 | 19355 |
| 1732146000 | 6.25 | 0 | 0.00 | 6.22 | 6.26 | 6.21 | 55624 |
| 1732059600 | 6.25 | 0.01 | 0.16 | 6.25 | 6.25 | 6.2165 | 60881 |
| 1731973200 | 6.24 | -0.02 | -0.32 | 6.25 | 6.28 | 6.22 | 99846 |
| 1731714000 | 6.26 | 0.05 | 0.81 | 6.22 | 6.26 | 6.19 | 59851 |
| 1731627600 | 6.21 | -0.03 | -0.45 | 6.23 | 6.2351 | 6.21 | 24732 |
| 1731541200 | 6.2382 | 0.01 | 0.13 | 6.23 | 6.2699 | 6.22 | 53504 |
| 1731454800 | 6.23 | -0.07 | -1.11 | 6.25 | 6.2699999 | 6.23 | 52096 |
| 1731368400 | 6.3 | 0.03 | 0.48 | 6.28 | 6.3 | 6.24 | 51401 |
| 1731109200 | 6.2699999 | -0.03 | -0.48 | 6.26 | 6.28 | 6.2301 | 74218 |
| 1731022800 | 6.3 | 0.07 | 1.12 | 6.26 | 6.3 | 6.2493 | 58588 |
| 1730936400 | 6.23 | 0.01 | 0.16 | 6.25 | 6.2598 | 6.22 | 45685 |
| 1730850000 | 6.22 | -0 | -0.04 | 6.2 | 6.25 | 6.2 | 42033 |
| 1730763600 | 6.2228 | -0.02 | -0.28 | 6.24 | 6.24 | 6.2 | 36420 |
| 1730500800 | 6.24 | 0.02 | 0.32 | 6.24 | 6.25 | 6.23 | 32818 |
| 1730414400 | 6.22 | 0.01 | 0.16 | 6.21 | 6.2398999 | 6.21 | 24342 |
| 1730328000 | 6.21 | 0.01 | 0.16 | 6.2 | 6.22 | 6.2 | 24486 |
| 1730241600 | 6.2 | -0.02 | -0.32 | 6.22 | 6.2316 | 6.2 | 82717 |
| 1730155200 | 6.22 | -0.03 | -0.48 | 6.24 | 6.26 | 6.22 | 9622 |
| 1729896000 | 6.25 | 0.03 | 0.48 | 6.24 | 6.268 | 6.24 | 27272 |
| 1729809600 | 6.22 | 0.01 | 0.16 | 6.21 | 6.25 | 6.21 | 32691 |
| 1729723200 | 6.21 | -0.04 | -0.64 | 6.23 | 6.235 | 6.21 | 50763 |
| 1729636800 | 6.25 | 0.02 | 0.32 | 6.23 | 6.2699999 | 6.23 | 73601 |
| 1729550400 | 6.23 | 0.02 | 0.32 | 6.2 | 6.25 | 6.2 | 86841 |
| 1729291200 | 6.21 | -0.03 | -0.48 | 6.24 | 6.25 | 6.19 | 175938 |
| 1729204800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.25 | 6.22 | 66810 |
| 1729118400 | 6.22 | -0.02 | -0.32 | 6.23 | 6.26 | 6.22 | 62985 |
| 1729032000 | 6.24 | -0.01 | -0.16 | 6.25 | 6.2699999 | 6.23 | 32673 |
| 1728945600 | 6.25 | 0.01 | 0.16 | 6.24 | 6.28 | 6.2201 | 86482 |
| 1728686400 | 6.24 | -0.03 | -0.48 | 6.21 | 6.26 | 6.21 | 41121 |
| 1728600000 | 6.2699999 | 0.01 | 0.16 | 6.28 | 6.29 | 6.265 | 36085 |
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
