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 | 0.039 | 0.614076523382 | 6.351 | 6.4 | 6.35 | 50459 | 6.37756228 | CS |
| 4 | 0.16 | 2.56821829856 | 6.23 | 6.4169 | 6.16 | 81336 | 6.26470031 | CS |
| 12 | -0.0794 | -1.22731628899 | 6.4694 | 6.582 | 6.16 | 73560 | 6.35554194 | CS |
| 26 | 0.0821 | 1.30154251019 | 6.3079 | 6.582 | 6.16 | 75106 | 6.35390726 | CS |
| 52 | 0.14 | 2.24 | 6.25 | 6.7 | 6.01 | 70207 | 6.34182163 | CS |
| 156 | -2.05 | -24.2890995261 | 8.44 | 8.7 | 5.63 | 79879 | 6.47815757 | CS |
| 260 | -1.98 | -23.6559139785 | 8.37 | 9.086 | 5.49 | 87462 | 7.25487632 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 6.39 | 0.01 | 0.16 | 6.38 | 6.4 | 6.37 | 46791 |
| 1733874000 | 6.38 | 0 | 0.00 | 6.36 | 6.39 | 6.36 | 60181 |
| 1733787600 | 6.38 | 0.01 | 0.16 | 6.39 | 6.39 | 6.3701 | 41747 |
| 1733528400 | 6.37 | -0 | -0.00 | 6.37 | 6.4 | 6.3601 | 81386 |
| 1733442000 | 6.3701 | 0.01 | 0.16 | 6.37 | 6.38 | 6.35 | 30811 |
| 1733355600 | 6.36 | -0.01 | -0.16 | 6.34 | 6.37 | 6.34 | 81822 |
| 1733269200 | 6.37 | 0.02 | 0.31 | 6.33 | 6.4169 | 6.33 | 69697 |
| 1733182800 | 6.35 | 0.03 | 0.55 | 6.36 | 6.36 | 6.32 | 69739 |
| 1732917840 | 6.315 | 0.07 | 1.04 | 6.29 | 6.3399 | 6.29 | 44197 |
| 1732750800 | 6.25 | 0 | 0.00 | 6.26 | 6.29 | 6.25 | 67579 |
| 1732664400 | 6.25 | -0.04 | -0.64 | 6.28 | 6.3 | 6.23 | 98135 |
| 1732578000 | 6.29 | 0.03 | 0.48 | 6.28 | 6.3 | 6.25 | 101388 |
| 1732318800 | 6.26 | 0.02 | 0.32 | 6.24 | 6.2699999 | 6.24 | 58028 |
| 1732232400 | 6.24 | 0.04 | 0.65 | 6.2 | 6.26 | 6.2 | 82767 |
| 1732146000 | 6.2 | 0 | 0.00 | 6.16 | 6.26 | 6.16 | 131777 |
| 1732059600 | 6.2 | 0.01 | 0.16 | 6.21 | 6.225 | 6.18 | 82783 |
| 1731973200 | 6.19 | 0.03 | 0.49 | 6.15 | 6.1990999 | 6.15 | 110383 |
| 1731714000 | 6.16 | -0.04 | -0.65 | 6.22 | 6.227 | 6.16 | 105427 |
| 1731627600 | 6.2 | -0.04 | -0.64 | 6.23 | 6.2567 | 6.195 | 240578 |
| 1731541200 | 6.24 | -0.02 | -0.32 | 6.28 | 6.3 | 6.24 | 85355 |
| 1731454800 | 6.26 | -0.11 | -1.73 | 6.3099999 | 6.3299 | 6.26 | 133352 |
| 1731368400 | 6.37 | -0.02 | -0.31 | 6.37 | 6.4248 | 6.36 | 59837 |
| 1731109200 | 6.39 | 0.02 | 0.31 | 6.36 | 6.4 | 6.3521 | 52841 |
| 1731022800 | 6.37 | 0.04 | 0.63 | 6.32 | 6.3757 | 6.32 | 75002 |
| 1730936400 | 6.33 | 0.01 | 0.16 | 6.32 | 6.34 | 6.3002 | 37316 |
| 1730850000 | 6.32 | -0.03 | -0.47 | 6.33 | 6.36 | 6.3099999 | 105293 |
| 1730763600 | 6.35 | 0 | 0.00 | 6.39 | 6.39 | 6.33 | 65722 |
| 1730500800 | 6.35 | 0.01 | 0.16 | 6.38 | 6.39 | 6.35 | 128407 |
| 1730414400 | 6.34 | 0.01 | 0.16 | 6.34 | 6.3499 | 6.3099999 | 69894 |
| 1730328000 | 6.33 | 0.03 | 0.48 | 6.33 | 6.35 | 6.3099999 | 63305 |
| 1730241600 | 6.3 | -0.05 | -0.79 | 6.33 | 6.33 | 6.3 | 29857 |
| 1730155200 | 6.35 | 0.04 | 0.63 | 6.33 | 6.36 | 6.26 | 138856 |
| 1729896000 | 6.3099999 | -0.02 | -0.32 | 6.34 | 6.38 | 6.3099999 | 171459 |
| 1729809600 | 6.33 | -0.01 | -0.08 | 6.34 | 6.37 | 6.3099999 | 87718 |
| 1729723200 | 6.335 | -0.07 | -1.02 | 6.39 | 6.39 | 6.33 | 49491 |
| 1729636800 | 6.4 | 0.02 | 0.31 | 6.41 | 6.41 | 6.38 | 65437 |
| 1729550400 | 6.38 | -0.02 | -0.31 | 6.42 | 6.42 | 6.36 | 106950 |
| 1729291200 | 6.4 | -0.01 | -0.16 | 6.41 | 6.43 | 6.4 | 51309 |
| 1729204800 | 6.41 | -0.03 | -0.47 | 6.43 | 6.44 | 6.4 | 45725 |
| 1729118400 | 6.44 | 0.03 | 0.47 | 6.43 | 6.46 | 6.43 | 42251 |
| 1729032000 | 6.41 | -0.08 | -1.23 | 6.45 | 6.45 | 6.398 | 62239 |
| 1728945600 | 6.49 | -0.02 | -0.31 | 6.53 | 6.53 | 6.48 | 48918 |
| 1728686400 | 6.51 | 0.01 | 0.14 | 6.5199999 | 6.5199999 | 6.4949 | 37860 |
| 1728600000 | 6.5007 | -0.02 | -0.30 | 6.51 | 6.54 | 6.5 | 52027 |
| 1728513600 | 6.5199999 | 0.01 | 0.15 | 6.5 | 6.525 | 6.5 | 45603 |
| 1728427200 | 6.51 | 0.04 | 0.62 | 6.5 | 6.51 | 6.49 | 25239 |
| 1728340800 | 6.47 | -0.03 | -0.46 | 6.5 | 6.5195999 | 6.47 | 53317 |
| 1728081600 | 6.5 | -0.04 | -0.61 | 6.55 | 6.55 | 6.5 | 54666 |
| 1727995200 | 6.54 | -0.03 | -0.46 | 6.54 | 6.5599999 | 6.54 | 55269 |
| 1727908800 | 6.57 | 0 | 0.08 | 6.57 | 6.57 | 6.55 | 69523 |
| 1727822400 | 6.565 | -0.01 | -0.08 | 6.58 | 6.582 | 6.53 | 114417 |
| 1727736000 | 6.57 | 0.06 | 0.92 | 6.53 | 6.57 | 6.51 | 101752 |
| 1727476800 | 6.51 | 0.05 | 0.77 | 6.48 | 6.515 | 6.478 | 97429 |
| 1727390400 | 6.46 | 0 | 0.08 | 6.49 | 6.49 | 6.4501 | 57997 |
| 1727304000 | 6.455 | -0.01 | -0.15 | 6.47 | 6.49 | 6.45 | 82382 |
| 1727217600 | 6.465 | 0.04 | 0.54 | 6.44 | 6.47 | 6.43 | 63287 |
| 1727131200 | 6.43 | -0.01 | -0.16 | 6.44 | 6.4494999 | 6.42 | 38075 |
| 1726872000 | 6.44 | -0.01 | -0.08 | 6.46 | 6.4672 | 6.44 | 33369 |
| 1726785600 | 6.445 | -0.01 | -0.08 | 6.47 | 6.47 | 6.42 | 111117 |
| 1726699200 | 6.45 | 0.01 | 0.16 | 6.42 | 6.46 | 6.4 | 87114 |
| 1726612800 | 6.44 | -0.02 | -0.31 | 6.42 | 6.45 | 6.4 | 80138 |
| 1726526400 | 6.46 | 0.05 | 0.78 | 6.45 | 6.47 | 6.4349999 | 98744 |
| 1726267200 | 6.41 | 0.01 | 0.16 | 6.4 | 6.45 | 6.4 | 94737 |
| 1726180800 | 6.4 | -0.01 | -0.16 | 6.41 | 6.43 | 6.4 | 68988 |
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
