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 | 0.46 | 7.70519262982 | 5.97 | 6.43 | 5.7 | 1090535 | 5.91376528 | CS |
| 4 | 0.33 | 5.40983606557 | 6.1 | 6.5 | 5.63 | 1427802 | 5.9335091 | CS |
| 12 | 0.1 | 1.57977883096 | 6.33 | 7.22 | 5.63 | 1773186 | 6.29458413 | CS |
| 26 | -0.79 | -10.9418282548 | 7.22 | 7.535 | 5.63 | 1765984 | 6.3649198 | CS |
| 52 | -0.68 | -9.56399437412 | 7.11 | 8.19 | 5.63 | 1727362 | 6.8017906 | CS |
| 156 | 2.4 | 59.5533498759 | 4.03 | 12.91 | 3.82 | 1489572 | 7.72265021 | CS |
| 260 | 2.91 | 82.6704545455 | 3.52 | 12.91 | 1.7201 | 1348218 | 6.47375005 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 6.43 | 0.28 | 4.55 | 6.22 | 6.44 | 6.2196999 | 1581468 |
| 1732232400 | 6.15 | 0.18 | 3.02 | 5.99 | 6.25 | 5.99 | 1116027 |
| 1732146000 | 5.97 | 0.13 | 2.23 | 5.86 | 5.9898999 | 5.825 | 1106760 |
| 1732059600 | 5.84 | -0.02 | -0.34 | 5.74 | 5.915 | 5.74 | 995652 |
| 1731973200 | 5.86 | 0.13 | 2.27 | 5.8099999 | 5.94 | 5.78 | 1178968 |
| 1731714000 | 5.73 | -0.18 | -3.05 | 5.97 | 6 | 5.7 | 1011088 |
| 1731627600 | 5.91 | 0.01 | 0.17 | 5.98 | 6.035 | 5.825 | 1294046 |
| 1731541200 | 5.9 | -0.1 | -1.67 | 6.055 | 6.0599999 | 5.855 | 1445173 |
| 1731454800 | 6 | -0.16 | -2.60 | 6.15 | 6.265 | 5.99 | 1088281 |
| 1731368400 | 6.16 | 0.15 | 2.50 | 5.99 | 6.19 | 5.93 | 1434656 |
| 1731109200 | 6.01 | -0.18 | -2.91 | 6.14 | 6.1849999 | 5.985 | 1688546 |
| 1731022800 | 6.19 | -0.27 | -4.18 | 6.4 | 6.4 | 6.18 | 1604526 |
| 1730936400 | 6.46 | 0.58 | 9.86 | 6.21 | 6.5 | 6.11 | 2162658 |
| 1730850000 | 5.88 | 0.2 | 3.52 | 5.71 | 5.905 | 5.71 | 1623534 |
| 1730763600 | 5.68 | 0.04 | 0.71 | 5.67 | 5.78 | 5.65 | 1281681 |
| 1730500800 | 5.64 | -0.04 | -0.70 | 5.75 | 5.805 | 5.63 | 1512204 |
| 1730414400 | 5.68 | -0.06 | -1.05 | 5.7 | 5.805 | 5.63 | 1149168 |
| 1730328000 | 5.74 | -0.05 | -0.86 | 5.88 | 5.945 | 5.74 | 1295842 |
| 1730241600 | 5.79 | 0.03 | 0.52 | 5.75 | 5.85 | 5.725 | 1300989 |
| 1730155200 | 5.76 | -0.21 | -3.52 | 5.8 | 5.9 | 5.6849999 | 2056693 |
| 1729896000 | 5.97 | -0.03 | -0.50 | 6.1 | 6.285 | 5.945 | 2001165 |
| 1729809600 | 6 | -0.29 | -4.61 | 6.05 | 6.25 | 5.78 | 3515478 |
| 1729723200 | 6.29 | 0 | 0.00 | 6.25 | 6.325 | 6.18 | 1680972 |
| 1729636800 | 6.29 | -0.08 | -1.26 | 6.36 | 6.4349999 | 6.29 | 1281183 |
| 1729550400 | 6.37 | -0.03 | -0.47 | 6.48 | 6.51 | 6.29 | 1175098 |
| 1729291200 | 6.4 | -0.18 | -2.74 | 6.49 | 6.57 | 6.39 | 1775393 |
| 1729204800 | 6.58 | -0.36 | -5.19 | 6.79 | 6.79 | 6.29 | 3730331 |
| 1729118400 | 6.94 | 0.19 | 2.81 | 6.86 | 6.95 | 6.7901 | 1472465 |
| 1729032000 | 6.75 | -0.25 | -3.57 | 6.77 | 6.91 | 6.6849999 | 1101170 |
| 1728945600 | 7 | -0.03 | -0.43 | 6.9 | 7.015 | 6.85 | 1092160 |
| 1728686400 | 7.03 | -0.03 | -0.42 | 6.82 | 7.04 | 6.77 | 1821892 |
| 1728600000 | 7.06 | 0.12 | 1.73 | 6.95 | 7.13 | 6.845 | 1701122 |
| 1728513600 | 6.94 | -0.03 | -0.43 | 6.93 | 7.055 | 6.85 | 1278382 |
| 1728427200 | 6.97 | -0.17 | -2.38 | 6.94 | 6.995 | 6.825 | 1358393 |
| 1728340800 | 7.14 | 0.14 | 2.00 | 7.01 | 7.22 | 7.01 | 2517962 |
| 1728081600 | 7 | 0.15 | 2.19 | 6.945 | 7.105 | 6.874 | 1624626 |
| 1727995200 | 6.85 | 0.28 | 4.26 | 6.63 | 6.9 | 6.5599999 | 1749327 |
| 1727908800 | 6.57 | -0.04 | -0.61 | 6.74 | 6.75 | 6.48 | 1312882 |
| 1727822400 | 6.61 | 0.25 | 3.93 | 6.3 | 6.71 | 6.3 | 1626489 |
| 1727735520 | 6.36 | 0.07 | 1.11 | 6.29 | 6.535 | 6.275 | 1995422 |
| 1727476800 | 6.29 | 0.1 | 1.62 | 6.3 | 6.335 | 6.18 | 1567136 |
| 1727390400 | 6.19 | -0.14 | -2.21 | 6.22 | 6.24 | 6.065 | 2774061 |
| 1727304000 | 6.33 | -0.32 | -4.81 | 6.64 | 6.64 | 6.3 | 2148841 |
| 1727217600 | 6.65 | -0.08 | -1.19 | 6.82 | 6.865 | 6.635 | 1464695 |
| 1727131200 | 6.73 | 0.16 | 2.44 | 6.55 | 6.8 | 6.46 | 2026148 |
| 1726872000 | 6.57 | 0.02 | 0.31 | 6.49 | 6.83 | 6.43 | 7894260 |
| 1726785600 | 6.55 | 0.18 | 2.83 | 6.535 | 6.61 | 6.4349999 | 1197806 |
| 1726699200 | 6.37 | -0.08 | -1.24 | 6.51 | 6.68 | 6.335 | 1942981 |
| 1726612800 | 6.45 | 0.4 | 6.61 | 6.15 | 6.5 | 6.15 | 1925223 |
| 1726526400 | 6.05 | 0.27 | 4.67 | 5.83 | 6.0599999 | 5.815 | 1828611 |
| 1726267200 | 5.78 | 0.05 | 0.87 | 5.8099999 | 5.84 | 5.725 | 1334688 |
| 1726180800 | 5.73 | -0.02 | -0.35 | 5.84 | 5.88 | 5.67 | 1607473 |
| 1726094400 | 5.75 | -0.24 | -4.01 | 6.0199999 | 6.05 | 5.7145 | 2192601 |
| 1726008000 | 5.99 | 0.01 | 0.17 | 5.9 | 6.0199999 | 5.865 | 1799658 |
| 1725921600 | 5.98 | 0.01 | 0.17 | 5.93 | 6.08 | 5.93 | 1425493 |
| 1725662400 | 5.97 | 0.06 | 1.02 | 5.94 | 6.055 | 5.87 | 1838819 |
| 1725576000 | 5.91 | -0.09 | -1.50 | 6.005 | 6.01 | 5.865 | 1744552 |
| 1725489600 | 6 | -0.13 | -2.12 | 6.14 | 6.205 | 5.965 | 1760899 |
| 1725403200 | 6.13 | -0.29 | -4.52 | 6.295 | 6.315 | 6.075 | 1650141 |
| 1725057600 | 6.42 | 0.02 | 0.31 | 6.33 | 6.445 | 6.28 | 1443825 |
| 1724971200 | 6.4 | 0.07 | 1.11 | 6.4 | 6.505 | 6.29 | 1469826 |
| 1724884800 | 6.33 | -0.04 | -0.63 | 6.3 | 6.36 | 6.23 | 1020887 |
| 1724798400 | 6.37 | -0.08 | -1.24 | 6.42 | 6.42 | 6.305 | 942627 |
| 1724712000 | 6.45 | -0.03 | -0.46 | 6.54 | 6.66 | 6.44 | 1141196 |
| 1724452800 | 6.48 | 0.24 | 3.85 | 6.3 | 6.5599999 | 6.28 | 1060147 |
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
