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 | -0.07 | -1.03244837758 | 6.78 | 6.84 | 6.46 | 831126 | 6.65464351 | CS |
| 4 | 0.8 | 13.5363790186 | 5.91 | 6.93 | 5.74 | 741831 | 6.35968982 | CS |
| 12 | 0.13 | 1.97568389058 | 6.58 | 6.93 | 5.6 | 675078 | 6.21643365 | CS |
| 26 | -0.585 | -8.01919122687 | 7.295 | 8.0298 | 5.6 | 562443 | 6.62334238 | CS |
| 52 | -1.03 | -13.3074935401 | 7.74 | 9.5898 | 5.6 | 522956 | 7.03884141 | CS |
| 156 | -0.44 | -6.15384615385 | 7.15 | 9.5898 | 2.66 | 501510 | 5.83497929 | CS |
| 260 | -18.39 | -73.2669322709 | 25.1 | 33.36 | 2.66 | 513165 | 7.59639541 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 6.71 | 0 | 0.00 | 6.71 | 6.7891 | 6.68 | 304182 |
| 1738798800 | 6.71 | 0.12 | 1.82 | 6.5599999 | 6.72 | 6.475 | 1488263 |
| 1738712400 | 6.59 | -0.03 | -0.45 | 6.61 | 6.6775 | 6.53 | 1470508 |
| 1738626000 | 6.62 | -0.05 | -0.75 | 6.55 | 6.7 | 6.46 | 357461 |
| 1738366800 | 6.67 | -0.1 | -1.48 | 6.78 | 6.84 | 6.615 | 535216 |
| 1738280400 | 6.77 | 0.13 | 1.96 | 6.74 | 6.93 | 6.71 | 1090456 |
| 1738194000 | 6.64 | -0.09 | -1.34 | 6.74 | 6.79 | 6.5 | 403501 |
| 1738107600 | 6.73 | 0.51 | 8.20 | 6.25 | 6.75 | 6.25 | 463758 |
| 1738021200 | 6.22 | -0.05 | -0.80 | 6.14 | 6.33 | 6.0199999 | 1767977 |
| 1737762000 | 6.2699999 | -0.07 | -1.10 | 6.34 | 6.4349999 | 6.255 | 298924 |
| 1737675600 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
| 1737589200 | 6.34 | 0.17 | 2.76 | 6.21 | 6.385 | 6.18 | 404475 |
| 1737502800 | 6.17 | 0.17 | 2.83 | 6.0599999 | 6.19 | 5.95 | 428512 |
| 1737157200 | 6 | 0.01 | 0.17 | 6.04 | 6.11 | 6 | 479761 |
| 1737070800 | 5.99 | -0.11 | -1.80 | 6.15 | 6.19 | 5.97 | 705818 |
| 1736984400 | 6.1 | 0.15 | 2.52 | 6.01 | 6.1849999 | 6.01 | 1425042 |
| 1736898000 | 5.95 | 0.13 | 2.23 | 5.84 | 6 | 5.835 | 773040 |
| 1736811600 | 5.82 | -0.07 | -1.19 | 5.82 | 5.865 | 5.74 | 366178 |
| 1736552400 | 5.89 | -0.06 | -1.01 | 5.91 | 6.025 | 5.8407 | 589877 |
| 1736379600 | 5.95 | -0.05 | -0.83 | 5.99 | 6.015 | 5.93 | 704617 |
| 1736293200 | 6 | 0.04 | 0.67 | 5.99 | 6.17 | 5.94 | 558549 |
| 1736206800 | 5.96 | 0.16 | 2.76 | 5.91 | 5.99 | 5.8949999 | 382707 |
| 1735947600 | 5.8 | -0.17 | -2.85 | 6.0122 | 6.0122 | 5.78 | 464174 |
| 1735861200 | 5.97 | 0.08 | 1.36 | 5.96 | 6.1 | 5.9 | 944964 |
| 1735688400 | 5.89 | 0.11 | 1.90 | 5.82 | 5.9349999 | 5.78 | 513476 |
| 1735602000 | 5.78 | 0.03 | 0.52 | 5.65 | 5.78 | 5.6 | 672583 |
| 1735342800 | 5.75 | -0.13 | -2.21 | 5.86 | 5.91 | 5.67 | 558451 |
| 1735256400 | 5.88 | 0.07 | 1.20 | 5.79 | 5.88 | 5.75 | 539997 |
| 1735077840 | 5.8099999 | -0.03 | -0.51 | 5.85 | 5.92 | 5.785 | 248006 |
| 1734997200 | 5.84 | 0.16 | 2.82 | 5.64 | 5.995 | 5.64 | 1217982 |
| 1734738000 | 5.68 | -0.16 | -2.74 | 5.78 | 5.87 | 5.66 | 730236 |
| 1734651600 | 5.84 | 0.06 | 1.04 | 5.96 | 6.045 | 5.83 | 975762 |
| 1734565200 | 5.78 | -0.42 | -6.77 | 6.2 | 6.2 | 5.73 | 1102775 |
| 1734478800 | 6.2 | -0.03 | -0.48 | 6.2 | 6.28 | 6.13 | 827771 |
| 1734392400 | 6.23 | -0.11 | -1.74 | 6.29 | 6.335 | 6.195 | 600708 |
| 1734133200 | 6.34 | -0.06 | -0.94 | 6.4 | 6.54 | 6.34 | 731844 |
| 1734046800 | 6.4 | -0.24 | -3.61 | 6.57 | 6.63 | 6.335 | 768240 |
| 1733960400 | 6.64 | 0.34 | 5.40 | 6.355 | 6.67 | 6.33 | 1027268 |
| 1733874000 | 6.3 | 0.11 | 1.78 | 6.16 | 6.305 | 6.16 | 881177 |
| 1733787600 | 6.19 | -0.26 | -4.03 | 6.295 | 6.36 | 6.16 | 825031 |
| 1733528400 | 6.45 | 0 | 0.00 | 6.46 | 6.5199999 | 6.34 | 670721 |
| 1733442000 | 6.45 | 0.09 | 1.42 | 6.355 | 6.54 | 6.355 | 733439 |
| 1733355600 | 6.36 | 0.18 | 2.91 | 6.22 | 6.58 | 6.18 | 830098 |
| 1733269200 | 6.18 | 0.09 | 1.48 | 6.0599999 | 6.19 | 5.99 | 609362 |
| 1733182800 | 6.09 | -0.13 | -2.09 | 6.1 | 6.11 | 5.94 | 479118 |
| 1732917840 | 6.22 | -0.09 | -1.43 | 6.23 | 6.36 | 6.105 | 449346 |
| 1732750800 | 6.3099999 | -0.14 | -2.17 | 6.42 | 6.43 | 6.245 | 315474 |
| 1732664400 | 6.45 | -0.04 | -0.62 | 6.5199999 | 6.59 | 6.42 | 361672 |
| 1732578000 | 6.49 | 0.03 | 0.46 | 6.57 | 6.68 | 6.44 | 753891 |
| 1732318800 | 6.46 | 0.08 | 1.25 | 6.47 | 6.565 | 6.415 | 449672 |
| 1732232400 | 6.38 | 0.1 | 1.59 | 6.32 | 6.44 | 6.19 | 350197 |
| 1732146000 | 6.28 | 0.04 | 0.64 | 6.24 | 6.34 | 6.15 | 265209 |
| 1732059600 | 6.24 | 0.02 | 0.32 | 6.28 | 6.29 | 6.12 | 621742 |
| 1731973200 | 6.22 | -0.07 | -1.11 | 6.2878 | 6.2988 | 6.14 | 618367 |
| 1731714000 | 6.29 | -0.23 | -3.53 | 6.58 | 6.62 | 6.285 | 316620 |
| 1731627600 | 6.5199999 | -0.03 | -0.46 | 6.5599999 | 6.5599999 | 6.42 | 401804 |
| 1731541200 | 6.55 | 0.02 | 0.31 | 6.5199999 | 6.625 | 6.46 | 635957 |
| 1731454800 | 6.53 | -0.07 | -1.06 | 6.61 | 6.77 | 6.5199999 | 377043 |
| 1731368400 | 6.6 | -0.05 | -0.75 | 6.64 | 6.7 | 6.525 | 393684 |
| 1731109200 | 6.65 | -0.06 | -0.89 | 6.59 | 6.665 | 6.43 | 438373 |
| 1731022800 | 6.71 | -0.01 | -0.15 | 6.775 | 6.85 | 6.68 | 547511 |
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
