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 | -0.06 | -0.985221674877 | 6.09 | 6.1419 | 5.9801 | 5535 | 6.06862873 | CS |
| 4 | -0.07 | -1.14754098361 | 6.1 | 6.16 | 5.9 | 4138 | 6.03627964 | CS |
| 12 | -0.1 | -1.63132137031 | 6.13 | 6.23 | 5.9 | 8093 | 6.07370267 | CS |
| 26 | 0.06 | 1.00502512563 | 5.97 | 6.4698 | 5.9 | 6739 | 6.14072095 | CS |
| 52 | 0.19 | 3.25342465753 | 5.84 | 6.4698 | 5.78 | 8843 | 5.99277535 | CS |
| 156 | -1.32 | -17.9591836735 | 7.35 | 7.47 | 5.29 | 8180 | 5.98833534 | CS |
| 260 | -1.38 | -18.6234817814 | 7.41 | 9.93 | 5.195 | 9501 | 6.46875132 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 6.03 | -0.03 | -0.50 | 6.04 | 6.0599999 | 6.0199999 | 2304 |
| 1736206800 | 6.0599999 | -0 | -0.07 | 6.05 | 6.0767 | 6.05 | 1877 |
| 1735947600 | 6.064 | -0.03 | -0.45 | 6.05 | 6.13 | 6.0199999 | 13258 |
| 1735861200 | 6.0915 | 0.04 | 0.69 | 6.13 | 6.13 | 5.9801 | 5013 |
| 1735688400 | 6.05 | 0.01 | 0.17 | 6.09 | 6.1419 | 6.05 | 1991 |
| 1735602000 | 6.04 | 0.06 | 0.99 | 6.0199999 | 6.0599999 | 5.99 | 5066 |
| 1735342800 | 5.9805 | -0.02 | -0.33 | 6 | 6.1 | 5.9801 | 6949 |
| 1735256400 | 6 | 0.01 | 0.17 | 5.99 | 6 | 5.99 | 1104 |
| 1735077840 | 5.99 | -0.01 | -0.17 | 5.99 | 5.99 | 5.99 | 159 |
| 1734997200 | 6 | 0.05 | 0.84 | 5.98 | 6 | 5.975 | 2514 |
| 1734738000 | 5.95 | -0.02 | -0.34 | 5.97 | 5.97 | 5.91 | 1425 |
| 1734651600 | 5.97 | -0.04 | -0.67 | 6 | 6 | 5.9 | 7691 |
| 1734565200 | 6.01 | 0.01 | 0.17 | 6 | 6.1 | 6 | 1362 |
| 1734478800 | 6 | -0.11 | -1.80 | 6.08 | 6.14 | 5.99 | 15241 |
| 1734392400 | 6.11 | 0.03 | 0.49 | 6.115 | 6.16 | 6.0706 | 1521 |
| 1734133200 | 6.08 | -0.08 | -1.30 | 6.1 | 6.1 | 6.03 | 1154 |
| 1734046800 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 12 |
| 1733960400 | 6.16 | 0.02 | 0.33 | 6.16 | 6.16 | 6.16 | 225 |
| 1733874000 | 6.14 | 0.06 | 0.99 | 6.1 | 6.14 | 6.075 | 7913 |
| 1733787600 | 6.08 | -0.04 | -0.65 | 6.08 | 6.1226 | 6.08 | 3272 |
| 1733528400 | 6.12 | 0.02 | 0.33 | 6.1087 | 6.12 | 6.08 | 9548 |
| 1733442000 | 6.1 | 0 | 0.00 | 6.075 | 6.1 | 6.075 | 3092 |
| 1733355600 | 6.0999 | -0 | -0.00 | 6.07 | 6.0999 | 6.07 | 2602 |
| 1733269200 | 6.1 | 0.04 | 0.66 | 6.09 | 6.1 | 6.08 | 21064 |
| 1733182800 | 6.0599999 | -0.03 | -0.49 | 6.08 | 6.1099 | 6.04 | 6285 |
| 1732917840 | 6.09 | 0.04 | 0.63 | 6.04 | 6.09 | 6.04 | 2872 |
| 1732750800 | 6.0519999 | 0.01 | 0.20 | 6.0519999 | 6.0519999 | 6.0519999 | 165 |
| 1732664400 | 6.04 | 0.03 | 0.50 | 6.01 | 6.046 | 6.001 | 3193 |
| 1732578000 | 6.0101 | -0.03 | -0.50 | 6.0599999 | 6.11 | 5.99 | 4129 |
| 1732318800 | 6.04 | 0.02 | 0.33 | 6 | 6.04 | 6 | 4162 |
| 1732232400 | 6.0199999 | 0.02 | 0.42 | 6.01 | 6.0199999 | 6 | 7695 |
| 1732146000 | 5.995 | -0 | -0.06 | 5.99 | 6.0199999 | 5.98 | 3143 |
| 1732059600 | 5.9986 | -0 | -0.02 | 6.0199999 | 6.0199999 | 5.9986 | 1605 |
| 1731973200 | 6 | -0.01 | -0.17 | 6.04 | 6.05 | 6 | 5578 |
| 1731714000 | 6.01 | -0.07 | -1.07 | 6.01 | 6.09 | 5.9846 | 3566 |
| 1731627600 | 6.075 | -0.04 | -0.57 | 6.08 | 6.08 | 6.0599999 | 1221 |
| 1731541200 | 6.11 | -0.05 | -0.81 | 6.17 | 6.17 | 6.0881 | 5976 |
| 1731454800 | 6.16 | 0.06 | 0.98 | 6.15 | 6.17 | 6.14 | 3142 |
| 1731368400 | 6.1 | 0.03 | 0.49 | 6.11 | 6.12 | 6.09 | 3064 |
| 1731109200 | 6.07 | 0.09 | 1.59 | 5.99 | 6.0999 | 5.99 | 27965 |
| 1731022800 | 5.9751 | -0.01 | -0.25 | 6.0039999 | 6.01 | 5.9751 | 3894 |
| 1730936400 | 5.99 | -0.05 | -0.83 | 6 | 6.01 | 5.9707 | 5474 |
| 1730850000 | 6.04 | -0.06 | -0.98 | 6.07 | 6.115 | 5.95 | 6384 |
| 1730763600 | 6.1 | -0.04 | -0.65 | 6.18 | 6.18 | 6.07 | 3413 |
| 1730500800 | 6.14 | 0.08 | 1.32 | 6.11 | 6.23 | 6.11 | 5642 |
| 1730414400 | 6.0599999 | 0.02 | 0.33 | 6.08 | 6.08 | 6.0199999 | 12104 |
| 1730328000 | 6.04 | 0 | 0.00 | 6.03 | 6.04 | 6.03 | 2608 |
| 1730241600 | 6.04 | -0.02 | -0.33 | 6.03 | 6.04 | 6.01 | 13720 |
| 1730155200 | 6.0599999 | 0.02 | 0.33 | 6.07 | 6.1 | 6.0199999 | 14165 |
| 1729896000 | 6.04 | 0.01 | 0.13 | 6.0599999 | 6.09 | 6.04 | 543 |
| 1729809600 | 6.032 | 0 | 0.03 | 6.09 | 6.09 | 6.03 | 2408 |
| 1729723200 | 6.03 | -0.04 | -0.66 | 6.08 | 6.08 | 6.0199999 | 6142 |
| 1729636800 | 6.07 | 0.03 | 0.50 | 6.08 | 6.1299 | 6.0199999 | 14568 |
| 1729550400 | 6.04 | -0.06 | -1.01 | 6.03 | 6.115 | 6.03 | 18216 |
| 1729291200 | 6.1016 | -0.1 | -1.59 | 6.17 | 6.17 | 6.1 | 139331 |
| 1729204800 | 6.2 | 0 | 0.00 | 6.12 | 6.2 | 6.12 | 136 |
| 1729118400 | 6.2 | 0.05 | 0.81 | 6.18 | 6.2 | 6.16 | 13145 |
| 1729032000 | 6.15 | -0.02 | -0.33 | 6.13 | 6.17 | 6.12 | 1594 |
| 1728945600 | 6.1701 | -0.03 | -0.48 | 6.2 | 6.2 | 6.16 | 2994 |
| 1728686400 | 6.2 | -0.04 | -0.58 | 6.24 | 6.38 | 6.18 | 1459 |
| 1728600000 | 6.2363 | 0.01 | 0.22 | 6.2699999 | 6.28 | 6.2363 | 1065 |
| 1728513600 | 6.2228 | -0.03 | -0.44 | 6.25 | 6.25 | 6.14 | 5238 |
| 1728427200 | 6.25 | -0.14 | -2.19 | 6.4199 | 6.4199 | 6.04 | 36821 |
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
