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 | -0.02 | -0.341180484476 | 5.862 | 5.956 | 5.8 | 472 | 5.87384648 | DE |
| 4 | -0.358 | -5.77419354839 | 6.2 | 6.45 | 5.586 | 638 | 6.105343 | DE |
| 12 | -0.498 | -7.85488958991 | 6.34 | 6.502 | 5.586 | 535 | 6.2176451 | DE |
| 26 | -1.188 | -16.8990042674 | 7.03 | 7.124 | 5.586 | 438 | 6.47502428 | DE |
| 52 | 0.032 | 0.550774526678 | 5.81 | 7.296 | 5.21 | 460 | 6.27613192 | DE |
| 156 | -1.578 | -21.2668463612 | 7.42 | 7.475 | 5.21 | 424 | 6.26887683 | DE |
| 260 | -1.578 | -21.2668463612 | 7.42 | 7.475 | 5.21 | 424 | 6.26887683 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 5.956 | 0 | 0.00 | 5.956 | 5.956 | 5.956 | 0 |
| 1742506020 | 5.956 | 0.08 | 1.29 | 5.956 | 5.956 | 5.956 | 130 |
| 1742419620 | 5.88 | 0.02 | 0.41 | 5.9 | 5.932 | 5.88 | 947 |
| 1742333220 | 5.856 | 0.06 | 0.97 | 5.824 | 5.856 | 5.824 | 776 |
| 1742246820 | 5.8 | 0.2 | 3.61 | 5.862 | 5.862 | 5.8 | 36 |
| 1741987620 | 5.598 | 0 | 0.00 | 5.598 | 5.598 | 5.598 | 0 |
| 1741901220 | 5.598 | 0 | 0.00 | 5.598 | 5.598 | 5.598 | 0 |
| 1741814820 | 5.598 | -0.36 | -6.01 | 5.586 | 5.598 | 5.586 | 1000 |
| 1741728420 | 5.956 | 0 | 0.00 | 5.956 | 5.956 | 5.956 | 0 |
| 1741642020 | 5.956 | 0 | 0.00 | 5.956 | 5.956 | 5.956 | 0 |
| 1741382820 | 5.956 | -0.1 | -1.62 | 5.956 | 5.956 | 5.956 | 25 |
| 1741296420 | 6.054 | 0 | 0.00 | 6.054 | 6.054 | 6.054 | 0 |
| 1741210020 | 6.054 | -0.06 | -1.01 | 6.054 | 6.054 | 6.054 | 326 |
| 1741123620 | 6.116 | -0.3 | -4.62 | 6.18 | 6.18 | 6.0359999 | 537 |
| 1741037220 | 6.412 | 0.09 | 1.42 | 6.45 | 6.45 | 6.412 | 2415 |
| 1740778020 | 6.322 | 0 | 0.00 | 6.322 | 6.322 | 6.322 | 0 |
| 1740691620 | 6.322 | 0.14 | 2.20 | 6.3179999 | 6.334 | 6.3179999 | 650 |
| 1740605220 | 6.186 | 0 | 0.00 | 6.186 | 6.186 | 6.186 | 0 |
| 1740518820 | 6.186 | -0.03 | -0.45 | 6.064 | 6.186 | 6.064 | 362 |
| 1740432420 | 6.214 | 0.13 | 2.20 | 6.2 | 6.228 | 6.2 | 449 |
| 1740173220 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1740086820 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1740000420 | 6.08 | 0 | 0.07 | 6.08 | 6.08 | 6.08 | 300 |
| 1739914020 | 6.0759999 | 0 | 0.00 | 6.0759999 | 6.0759999 | 6.0759999 | 1 |
| 1739827620 | 6.0759999 | -0.19 | -3.03 | 6.118 | 6.126 | 6.0759999 | 604 |
| 1739568420 | 6.266 | -0.1 | -1.63 | 6.266 | 6.266 | 6.266 | 91 |
| 1739482020 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1739395620 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1739309220 | 6.37 | 0.01 | 0.22 | 6.37 | 6.37 | 6.37 | 13 |
| 1739222820 | 6.356 | -0.04 | -0.69 | 6.356 | 6.356 | 6.356 | 20 |
| 1738963620 | 6.4 | 0.14 | 2.20 | 6.502 | 6.502 | 6.4 | 3898 |
| 1738877220 | 6.2619999 | 0 | 0.00 | 6.2619999 | 6.2619999 | 6.2619999 | 0 |
| 1738790820 | 6.2619999 | 0.03 | 0.51 | 6.2619999 | 6.2619999 | 6.2619999 | 400 |
| 1738704420 | 6.23 | -0.06 | -0.95 | 6.226 | 6.23 | 6.226 | 61 |
| 1738618020 | 6.29 | 0.07 | 1.13 | 6.348 | 6.348 | 6.29 | 314 |
| 1738358820 | 6.22 | -0.05 | -0.77 | 6.22 | 6.22 | 6.22 | 305 |
| 1738272420 | 6.268 | 0.27 | 4.47 | 6.268 | 6.268 | 6.268 | 101 |
| 1738186020 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738099620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1738013220 | 6 | -0.16 | -2.53 | 5.994 | 6 | 5.994 | 725 |
| 1737754020 | 6.156 | 0 | 0.00 | 6.156 | 6.156 | 6.156 | 0 |
| 1737667620 | 6.156 | -0.25 | -3.90 | 6.156 | 6.156 | 6.156 | 13 |
| 1737581220 | 6.406 | 0 | 0.00 | 6.406 | 6.406 | 6.406 | 0 |
| 1737494820 | 6.406 | 0 | 0.00 | 6.406 | 6.406 | 6.406 | 0 |
| 1737408420 | 6.406 | 0.09 | 1.42 | 6.406 | 6.406 | 6.406 | 100 |
| 1737149220 | 6.316 | 0.12 | 1.97 | 6.3179999 | 6.3179999 | 6.316 | 4000 |
| 1737062820 | 6.194 | 0.07 | 1.21 | 6.194 | 6.194 | 6.194 | 1 |
| 1736976420 | 6.12 | 0.06 | 0.92 | 6.13 | 6.13 | 6.0679999 | 168 |
| 1736890020 | 6.064 | -0.04 | -0.59 | 6.064 | 6.064 | 6.064 | 1 |
| 1736803620 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1736544420 | 6.1 | 0.04 | 0.69 | 6.1 | 6.1 | 6.1 | 10 |
| 1736458020 | 6.058 | -0.13 | -2.10 | 6.058 | 6.058 | 6.058 | 400 |
| 1736371620 | 6.188 | -0.01 | -0.10 | 6.188 | 6.188 | 6.188 | 100 |
| 1736285220 | 6.194 | -0.19 | -3.04 | 6.194 | 6.194 | 6.194 | 160 |
| 1736198820 | 6.388 | 0 | 0.00 | 6.388 | 6.388 | 6.388 | 0 |
| 1735939620 | 6.388 | 0.1 | 1.62 | 6.2859999 | 6.388 | 6.2859999 | 291 |
| 1735853220 | 6.2859999 | -0.08 | -1.32 | 6.34 | 6.35 | 6.2859999 | 67 |
| 1735594020 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1735334820 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1734989220 | 6.37 | -0.06 | -0.96 | 6.37 | 6.37 | 6.37 | 16 |
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
