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 | -0.11 | -1.77705977383 | 6.19 | 6.24 | 5.96 | 434468 | 6.11956402 | CS |
| 4 | -0.49 | -7.45814307458 | 6.57 | 6.9 | 5.46 | 732665 | 6.27531977 | CS |
| 12 | 0.88 | 16.9230769231 | 5.2 | 7.36 | 5.12 | 1126814 | 6.50020722 | CS |
| 26 | 1.28 | 26.6666666667 | 4.8 | 7.36 | 4.07 | 922825 | 5.68998891 | CS |
| 52 | 2.21 | 57.1059431525 | 3.87 | 7.36 | 3.41 | 891897 | 4.91304422 | CS |
| 156 | 1.58 | 35.1111111111 | 4.5 | 7.36 | 2.56 | 863323 | 4.40093488 | CS |
| 260 | 4.14 | 213.402061856 | 1.94 | 9.84 | 1.2 | 917510 | 5.23113241 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 6.08 | 0 | 0.00 | 6.03 | 6.08 | 5.96 | 511798 |
| 1739486400 | 6.08 | -0.02 | -0.33 | 6.11 | 6.11 | 6.0199999 | 317959 |
| 1739400000 | 6.1 | 0.04 | 0.66 | 6.01 | 6.1 | 5.96 | 412936 |
| 1739313600 | 6.0599999 | -0.05 | -0.82 | 6.08 | 6.18 | 6.04 | 389656 |
| 1739227200 | 6.11 | -0.13 | -2.08 | 6.18 | 6.22 | 6.1 | 636965 |
| 1738968000 | 6.24 | 0.08 | 1.30 | 6.19 | 6.24 | 6.09 | 414825 |
| 1738881600 | 6.16 | -0.12 | -1.91 | 6.33 | 6.34 | 6.14 | 555239 |
| 1738795200 | 6.28 | 0.16 | 2.61 | 6.19 | 6.35 | 6.12 | 771137 |
| 1738708800 | 6.12 | 0.17 | 2.86 | 6 | 6.16 | 5.97 | 865758 |
| 1738622400 | 5.95 | 0.02 | 0.34 | 5.46 | 6.05 | 5.46 | 1458830 |
| 1738363200 | 5.93 | -0.29 | -4.66 | 6.23 | 6.35 | 5.89 | 1715998 |
| 1738276800 | 6.22 | -0.33 | -5.04 | 6.4 | 6.53 | 6.19 | 1227641 |
| 1738190400 | 6.55 | 0.06 | 0.92 | 6.5 | 6.58 | 6.48 | 654123 |
| 1738104000 | 6.49 | 0.03 | 0.46 | 6.55 | 6.64 | 6.48 | 651875 |
| 1738017600 | 6.46 | -0.27 | -4.01 | 6.69 | 6.69 | 6.4 | 766733 |
| 1737758400 | 6.73 | -0.05 | -0.74 | 6.67 | 6.8 | 6.6 | 514305 |
| 1737672000 | 6.78 | 0.33 | 5.12 | 6.46 | 6.9 | 6.46 | 909272 |
| 1737585600 | 6.45 | -0.02 | -0.31 | 6.5199999 | 6.53 | 6.37 | 637952 |
| 1737499200 | 6.47 | -0.01 | -0.15 | 6.41 | 6.57 | 6.41 | 379757 |
| 1737412800 | 6.48 | -0.05 | -0.77 | 6.45 | 6.5199999 | 6.38 | 410387 |
| 1737153600 | 6.53 | -0.01 | -0.15 | 6.57 | 6.6 | 6.44 | 961949 |
| 1737067200 | 6.54 | -0.17 | -2.53 | 6.7 | 6.74 | 6.53 | 679674 |
| 1736980800 | 6.71 | 0.03 | 0.45 | 6.78 | 6.83 | 6.63 | 588867 |
| 1736894400 | 6.68 | 0.06 | 0.91 | 6.65 | 6.84 | 6.63 | 566937 |
| 1736808000 | 6.62 | -0.09 | -1.34 | 6.62 | 6.72 | 6.57 | 712915 |
| 1736548800 | 6.71 | -0.13 | -1.90 | 6.82 | 6.83 | 6.65 | 856514 |
| 1736462400 | 6.84 | -0.07 | -1.01 | 6.9 | 6.97 | 6.83 | 374080 |
| 1736376000 | 6.91 | -0.35 | -4.82 | 7.21 | 7.25 | 6.87 | 1309098 |
| 1736289600 | 7.26 | 0.31 | 4.46 | 6.95 | 7.36 | 6.95 | 2535963 |
| 1736203200 | 6.95 | -0.21 | -2.93 | 7.16 | 7.17 | 6.95 | 863243 |
| 1735944000 | 7.16 | 0.1 | 1.42 | 7.06 | 7.16 | 7.03 | 1252897 |
| 1735857600 | 7.06 | 0.2 | 2.92 | 6.88 | 7.07 | 6.8 | 911022 |
| 1735684800 | 6.86 | 0 | 0.00 | 6.86 | 6.94 | 6.83 | 376280 |
| 1735598400 | 6.86 | -0.2 | -2.83 | 7 | 7.04 | 6.86 | 903843 |
| 1735339200 | 7.06 | 0.01 | 0.14 | 7 | 7.19 | 6.99 | 509219 |
| 1735069200 | 7.05 | -0.16 | -2.22 | 7.22 | 7.24 | 7.05 | 453007 |
| 1734993600 | 7.21 | 0.11 | 1.55 | 7.1 | 7.27 | 7.09 | 1187617 |
| 1734734400 | 7.1 | 0.08 | 1.14 | 6.95 | 7.16 | 6.92 | 881260 |
| 1734648000 | 7.02 | 0.02 | 0.29 | 6.92 | 7.18 | 6.87 | 1850466 |
| 1734561600 | 7 | -0.09 | -1.27 | 7.05 | 7.19 | 6.9 | 1991705 |
| 1734475200 | 7.09 | 0.1 | 1.43 | 7 | 7.17 | 6.85 | 2137436 |
| 1734388800 | 6.99 | 0.2 | 2.95 | 6.8 | 7.05 | 6.77 | 1841887 |
| 1734129600 | 6.79 | -0.09 | -1.31 | 6.91 | 7.02 | 6.73 | 1806803 |
| 1734043200 | 6.88 | 0.19 | 2.84 | 6.7 | 6.93 | 6.61 | 1675362 |
| 1733956800 | 6.69 | -0.08 | -1.18 | 6.8 | 6.82 | 6.6 | 956192 |
| 1733870400 | 6.77 | 0.32 | 4.96 | 6.44 | 6.81 | 6.42 | 1841777 |
| 1733784000 | 6.45 | -0.07 | -1.07 | 6.55 | 6.63 | 6.4 | 1201910 |
| 1733524800 | 6.5199999 | 0.22 | 3.49 | 6.39 | 6.68 | 6.33 | 1803437 |
| 1733438400 | 6.3 | -0.07 | -1.10 | 6.36 | 6.5 | 6.3 | 1147449 |
| 1733352000 | 6.37 | -0.14 | -2.15 | 6.5 | 6.5 | 6.22 | 2344602 |
| 1733265600 | 6.51 | 0.47 | 7.78 | 6.05 | 6.5599999 | 6.01 | 3584515 |
| 1733179200 | 6.04 | 0.18 | 3.07 | 5.88 | 6.07 | 5.83 | 2351521 |
| 1732920000 | 5.86 | 0.31 | 5.59 | 5.58 | 5.86 | 5.55 | 2296554 |
| 1732833600 | 5.55 | 0.11 | 2.02 | 5.42 | 5.57 | 5.41 | 875914 |
| 1732747200 | 5.44 | 0.14 | 2.64 | 5.35 | 5.45 | 5.33 | 1343226 |
| 1732660800 | 5.3 | 0.1 | 1.92 | 5.2 | 5.38 | 5.13 | 1250867 |
| 1732574400 | 5.2 | 0.03 | 0.58 | 5.19 | 5.29 | 5.15 | 1557949 |
| 1732315200 | 5.17 | 0 | 0.00 | 5.2 | 5.2 | 5.12 | 753094 |
| 1732228800 | 5.17 | 0.03 | 0.58 | 5.19 | 5.29 | 5.17 | 882521 |
| 1732142400 | 5.14 | 0.11 | 2.19 | 5.0199999 | 5.16 | 5.01 | 885298 |
| 1732056000 | 5.03 | 0.11 | 2.24 | 4.88 | 5.04 | 4.85 | 909833 |
| 1731969600 | 4.92 | 0.06 | 1.23 | 4.86 | 4.96 | 4.83 | 613995 |
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
