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 | 0.944881889764 | 6.35 | 6.72 | 6.06 | 77460 | 6.41286375 | CS |
| 4 | 0.6 | 10.3270223752 | 5.81 | 6.83 | 5.81 | 77246 | 6.47698801 | CS |
| 12 | 0.7775 | 13.8038171327 | 5.6325 | 6.83 | 4.33 | 113957 | 5.61254976 | CS |
| 26 | 0.12 | 1.90779014308 | 6.29 | 6.83 | 4.33 | 92271 | 5.58068845 | CS |
| 52 | -0.35 | -5.1775147929 | 6.76 | 7.48 | 4.33 | 101411 | 6.09167512 | CS |
| 156 | -68.19 | -91.4075067024 | 74.6 | 78 | 3.96 | 4274017 | 27.39765243 | CS |
| 260 | -340.39 | -98.1516724337 | 346.8 | 925.96 | 3.96 | 7306920 | 183.97599997 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 6.44 | -0.03 | -0.46 | 6.41 | 6.4999 | 6.41 | 50228 |
| 1739576400 | 6.47 | -0.08 | -1.22 | 6.55 | 6.72 | 6.42 | 62315 |
| 1739490000 | 6.55 | 0.47 | 7.73 | 6.17 | 6.59 | 6.17 | 129253 |
| 1739403600 | 6.08 | -0.3 | -4.70 | 6.35 | 6.35 | 6.0599999 | 68042 |
| 1739317200 | 6.38 | -0.04 | -0.62 | 6.35 | 6.49 | 6.3499 | 63662 |
| 1739230800 | 6.42 | 0.21 | 3.38 | 6.25 | 6.45 | 6.18 | 66421 |
| 1738971600 | 6.21 | -0.22 | -3.42 | 6.42 | 6.42 | 6.08 | 67396 |
| 1738885200 | 6.43 | -0.03 | -0.46 | 6.49 | 6.5175 | 6.41 | 33798 |
| 1738798800 | 6.46 | -0.2 | -3.00 | 6.66 | 6.66 | 6.44 | 54195 |
| 1738712400 | 6.66 | 0.04 | 0.60 | 6.66 | 6.83 | 6.62 | 89181 |
| 1738626000 | 6.62 | -0.03 | -0.45 | 6.46 | 6.66 | 6.36 | 93041 |
| 1738366800 | 6.65 | 0.06 | 0.91 | 6.53 | 6.6686 | 6.53 | 63369 |
| 1738280400 | 6.59 | -0.07 | -1.05 | 6.67 | 6.72 | 6.51 | 49210 |
| 1738194000 | 6.66 | -0.04 | -0.60 | 6.6 | 6.77 | 6.6 | 64391 |
| 1738107600 | 6.7 | 0.34 | 5.35 | 6.46 | 6.75 | 6.39 | 115144 |
| 1738021200 | 6.36 | -0.26 | -3.93 | 6.51 | 6.67 | 6.22 | 77872 |
| 1737762000 | 6.62 | 0.39 | 6.26 | 6.43 | 6.67 | 6.42 | 90163 |
| 1737675600 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737589200 | 6.23 | 0.43 | 7.41 | 5.8099999 | 6.368 | 5.8099999 | 154558 |
| 1737502800 | 5.8 | -0.46 | -7.35 | 6.23 | 6.23 | 5.78 | 130175 |
| 1737157200 | 6.26 | 0.17 | 2.79 | 6.17 | 6.34 | 6.125 | 104645 |
| 1737070800 | 6.09 | -0.14 | -2.25 | 6.22 | 6.43 | 6.01 | 119054 |
| 1736984400 | 6.23 | 0.76 | 13.89 | 5.6 | 6.28 | 5.55 | 467987 |
| 1736898000 | 5.47 | 0.02 | 0.37 | 5.45 | 5.5142 | 5.42 | 101404 |
| 1736811600 | 5.45 | 0 | 0.00 | 5.32 | 5.54 | 5.25 | 121298 |
| 1736552400 | 5.45 | 0.15 | 2.83 | 5.16 | 5.55 | 5.1326 | 145459 |
| 1736379600 | 5.3 | -0.31 | -5.53 | 5.59 | 5.61 | 5.29 | 89708 |
| 1736293200 | 5.61 | 0.09 | 1.63 | 5.5 | 5.67 | 5.47 | 206596 |
| 1736206800 | 5.5199999 | 0.34 | 6.56 | 5.2 | 5.59 | 5.175 | 207358 |
| 1735947600 | 5.18 | -0.15 | -2.81 | 5.29 | 5.42 | 5.15 | 64735 |
| 1735861200 | 5.33 | 0.3 | 5.96 | 5.0199999 | 5.49 | 5.0199999 | 188753 |
| 1735688400 | 5.03 | 0.07 | 1.41 | 4.92 | 5.17 | 4.92 | 187554 |
| 1735602000 | 4.96 | -0.25 | -4.80 | 5.1 | 5.17 | 4.94 | 179884 |
| 1735342800 | 5.21 | 0.08 | 1.56 | 5.04 | 5.33 | 5.0087 | 160075 |
| 1735256400 | 5.13 | 0.23 | 4.69 | 4.82 | 5.19 | 4.82 | 177630 |
| 1735077840 | 4.9 | 0.51 | 11.62 | 4.33 | 4.98 | 4.33 | 269606 |
| 1734997200 | 4.39 | -0.15 | -3.30 | 4.5 | 4.54 | 4.3415 | 104511 |
| 1734738000 | 4.54 | -0.03 | -0.66 | 4.5 | 4.6 | 4.47 | 87077 |
| 1734651600 | 4.57 | -0.07 | -1.51 | 4.61 | 4.66 | 4.51 | 115700 |
| 1734565200 | 4.64 | -0.27 | -5.50 | 4.88 | 4.8882 | 4.55 | 170155 |
| 1734478800 | 4.91 | 0.01 | 0.20 | 4.86 | 4.98 | 4.75 | 110868 |
| 1734392400 | 4.9 | 0.02 | 0.41 | 4.85 | 4.94 | 4.85 | 88404 |
| 1734133200 | 4.88 | -0.21 | -4.13 | 5.01 | 5.1 | 4.85 | 121019 |
| 1734046800 | 5.09 | -0.01 | -0.20 | 5.04 | 5.24 | 5.035 | 76360 |
| 1733960400 | 5.1 | -0.08 | -1.54 | 5.18 | 5.25 | 4.94 | 102841 |
| 1733874000 | 5.18 | -0.19 | -3.54 | 5.3099999 | 5.36 | 5.18 | 119399 |
| 1733787600 | 5.37 | -0.15 | -2.72 | 5.46 | 5.62 | 5.3 | 112033 |
| 1733528400 | 5.5199999 | 0.01 | 0.18 | 5.65 | 5.6846 | 5.51 | 129629 |
| 1733442000 | 5.51 | -0.02 | -0.36 | 5.53 | 5.6 | 5.48 | 125653 |
| 1733355600 | 5.53 | -0.06 | -1.07 | 5.54 | 5.6 | 5.47 | 76201 |
| 1733269200 | 5.59 | -0.11 | -1.93 | 5.65 | 5.6795 | 5.53 | 60337 |
| 1733182800 | 5.7 | 0 | 0.00 | 5.62 | 5.8099999 | 5.62 | 76386 |
| 1732917840 | 5.7 | -0.03 | -0.52 | 5.75 | 5.7899 | 5.63 | 34323 |
| 1732750800 | 5.73 | 0.1 | 1.78 | 5.6 | 5.82 | 5.59 | 115968 |
| 1732664400 | 5.63 | -0.02 | -0.35 | 5.6 | 5.7699999 | 5.5 | 112601 |
| 1732578000 | 5.65 | 0.18 | 3.29 | 5.47 | 5.7699999 | 5.47 | 209332 |
| 1732318800 | 5.47 | 0.18 | 3.40 | 5.36 | 5.5599999 | 5.315 | 82891 |
| 1732232400 | 5.29 | 0.25 | 4.96 | 5.01 | 5.39 | 5.01 | 121657 |
| 1732146000 | 5.04 | -0.19 | -3.63 | 5.18 | 5.22 | 5.04 | 109407 |
| 1732059600 | 5.23 | 0.21 | 4.18 | 4.97 | 5.285 | 4.97 | 139050 |
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
