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 | -0.209 | -3.10135034872 | 6.739 | 6.845 | 6.34 | 375037 | 6.56492173 | DR |
| 4 | -0.1301 | -1.95342412276 | 6.6601 | 6.845 | 6.34 | 331154 | 6.64670485 | DR |
| 12 | -0.35 | -5.08720930233 | 6.88 | 6.9401 | 5.97 | 377205 | 6.50868236 | DR |
| 26 | -0.95 | -12.7005347594 | 7.48 | 8.47 | 5.97 | 652632 | 7.32999824 | DR |
| 52 | 1.9 | 41.0367170626 | 4.63 | 8.47 | 4.605 | 488546 | 6.87971443 | DR |
| 156 | 2.63 | 67.4358974359 | 3.9 | 8.47 | 2.33 | 478769 | 4.86956463 | DR |
| 260 | 0.7 | 12.0068610635 | 5.83 | 8.47 | 2.33 | 496523 | 4.85233807 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 6.46 | 0.05 | 0.78 | 6.39 | 6.5 | 6.3846999 | 118453 |
| 1734997200 | 6.41 | -0.1 | -1.54 | 6.5199999 | 6.53 | 6.34 | 233765 |
| 1734738000 | 6.51 | 0.08 | 1.24 | 6.4 | 6.51 | 6.385 | 373138 |
| 1734651600 | 6.43 | -0.23 | -3.45 | 6.615 | 6.615 | 6.42 | 344188 |
| 1734565200 | 6.66 | -0.05 | -0.75 | 6.82 | 6.845 | 6.66 | 618383 |
| 1734478800 | 6.71 | -0.02 | -0.30 | 6.739 | 6.795 | 6.7 | 305713 |
| 1734392400 | 6.73 | 0 | 0.00 | 6.81 | 6.835 | 6.73 | 406843 |
| 1734133200 | 6.73 | 0.1 | 1.51 | 6.75 | 6.81 | 6.715 | 578356 |
| 1734046800 | 6.63 | 0.01 | 0.15 | 6.65 | 6.67 | 6.615 | 135691 |
| 1733960400 | 6.62 | -0.04 | -0.60 | 6.6644 | 6.6644 | 6.585 | 188184 |
| 1733874000 | 6.66 | 0.04 | 0.60 | 6.639 | 6.695 | 6.6361 | 313797 |
| 1733787600 | 6.62 | -0.08 | -1.19 | 6.655 | 6.675 | 6.59 | 270606 |
| 1733528400 | 6.7 | -0.03 | -0.45 | 6.72 | 6.72 | 6.6449999 | 270565 |
| 1733442000 | 6.73 | 0.03 | 0.45 | 6.69 | 6.775 | 6.625 | 628295 |
| 1733355600 | 6.7 | 0.03 | 0.45 | 6.75 | 6.76 | 6.635 | 558009 |
| 1733269200 | 6.67 | 0.08 | 1.21 | 6.7 | 6.72 | 6.66 | 259304 |
| 1733182800 | 6.59 | -0.04 | -0.60 | 6.62 | 6.63 | 6.54 | 209922 |
| 1732917840 | 6.63 | 0.02 | 0.30 | 6.57 | 6.63 | 6.55 | 112486 |
| 1732750800 | 6.61 | -0.06 | -0.90 | 6.64 | 6.7325 | 6.605 | 306643 |
| 1732664400 | 6.67 | 0.01 | 0.15 | 6.6601 | 6.7 | 6.625 | 178042 |
| 1732578000 | 6.66 | -0.08 | -1.19 | 6.72 | 6.72 | 6.62 | 271554 |
| 1732318800 | 6.74 | -0.09 | -1.32 | 6.675 | 6.77 | 6.64 | 280475 |
| 1732232400 | 6.83 | 0.05 | 0.74 | 6.85 | 6.9 | 6.815 | 690885 |
| 1732146000 | 6.78 | 0.14 | 2.11 | 6.77 | 6.81 | 6.71 | 370808 |
| 1732059600 | 6.64 | -0.04 | -0.60 | 6.66 | 6.675 | 6.62 | 424695 |
| 1731973200 | 6.68 | -0.06 | -0.89 | 6.7 | 6.71 | 6.63 | 239133 |
| 1731714000 | 6.74 | -0.03 | -0.44 | 6.79 | 6.805 | 6.72 | 465001 |
| 1731627600 | 6.77 | 0.02 | 0.30 | 6.8783 | 6.9 | 6.77 | 609561 |
| 1731541200 | 6.75 | -0.07 | -1.03 | 6.82 | 6.84 | 6.75 | 408668 |
| 1731454800 | 6.82 | 0.04 | 0.59 | 6.83 | 6.865 | 6.765 | 858309 |
| 1731368400 | 6.78 | 0.18 | 2.73 | 6.88 | 6.9401 | 6.76 | 545318 |
| 1731109200 | 6.6 | 0.21 | 3.29 | 6.59 | 6.605 | 6.51 | 305622 |
| 1731022800 | 6.39 | 0.26 | 4.24 | 6.35 | 6.46 | 6.3099999 | 312541 |
| 1730936400 | 6.13 | 0.05 | 0.82 | 6.15 | 6.17 | 6.115 | 178109 |
| 1730850000 | 6.08 | 0 | 0.00 | 6.0713 | 6.1 | 6.04 | 308819 |
| 1730763600 | 6.08 | -0.15 | -2.41 | 6.12 | 6.12 | 6.045 | 157330 |
| 1730500800 | 6.23 | 0.09 | 1.47 | 6.19 | 6.275 | 6.19 | 270704 |
| 1730414400 | 6.14 | -0.24 | -3.76 | 6.24 | 6.25 | 6.115 | 298358 |
| 1730328000 | 6.38 | 0.18 | 2.90 | 6.33 | 6.4 | 6.3 | 251191 |
| 1730241600 | 6.2 | -0.15 | -2.36 | 6.35 | 6.35 | 6.18 | 317118 |
| 1730155200 | 6.35 | 0.09 | 1.44 | 6.2699999 | 6.38 | 6.2699999 | 217314 |
| 1729896000 | 6.26 | 0 | 0.00 | 6.2699999 | 6.33 | 6.23 | 426235 |
| 1729809600 | 6.26 | -0.02 | -0.32 | 6.29 | 6.3099999 | 6.21 | 264926 |
| 1729723200 | 6.28 | -0.05 | -0.79 | 6.3 | 6.315 | 6.26 | 233238 |
| 1729636800 | 6.33 | 0 | 0.00 | 6.365 | 6.44 | 6.3099999 | 275338 |
| 1729550400 | 6.33 | 0.02 | 0.32 | 6.35 | 6.37 | 6.2699999 | 219353 |
| 1729291200 | 6.3099999 | -0.04 | -0.63 | 6.24 | 6.3099999 | 6.2265 | 333084 |
| 1729204800 | 6.35 | 0.03 | 0.47 | 6.3 | 6.36 | 6.2699999 | 221609 |
| 1729118400 | 6.32 | 0 | 0.00 | 6.35 | 6.365 | 6.295 | 189571 |
| 1729032000 | 6.32 | 0.09 | 1.44 | 6.23 | 6.35 | 6.23 | 276545 |
| 1728945600 | 6.23 | 0.02 | 0.32 | 6.03 | 6.28 | 5.97 | 728134 |
| 1728686400 | 6.21 | -0.1 | -1.58 | 6.28 | 6.28 | 6.18 | 590202 |
| 1728600000 | 6.3099999 | -0.06 | -0.94 | 6.35 | 6.3949999 | 6.3 | 367241 |
| 1728513600 | 6.37 | 0.21 | 3.41 | 6.35 | 6.42 | 6.292 | 564863 |
| 1728427200 | 6.16 | 0.04 | 0.65 | 6.19 | 6.23 | 6.035 | 723695 |
| 1728340800 | 6.12 | -0.21 | -3.32 | 6.13 | 6.13 | 6.065 | 576688 |
| 1728081600 | 6.33 | -0.07 | -1.09 | 6.25 | 6.35 | 6.205 | 938479 |
| 1727995200 | 6.4 | -0.32 | -4.76 | 6.475 | 6.475 | 6.35 | 374086 |
| 1727908800 | 6.72 | 0.03 | 0.45 | 6.73 | 6.75 | 6.62 | 373551 |
| 1727822400 | 6.69 | -0.19 | -2.76 | 6.88 | 6.88 | 6.65 | 504799 |
| 1727735520 | 6.88 | -0.16 | -2.27 | 7 | 7.01 | 6.87 | 267906 |
| 1727476800 | 7.04 | -0.04 | -0.56 | 7.01 | 7.0588 | 6.9613 | 172242 |
| 1727390400 | 7.08 | 0.02 | 0.28 | 7.12 | 7.13 | 7.02 | 458278 |
| 1727304000 | 7.06 | -0.1 | -1.40 | 7.13 | 7.145 | 7.05 | 318537 |
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
