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 | 0.1465 | 2.2665738377 | 6.4635 | 6.66 | 6.45 | 109149 | 6.55680857 | DR |
| 4 | 0.76 | 12.9914529915 | 5.85 | 6.66 | 5.835 | 125862 | 6.42826545 | DR |
| 12 | 0.91 | 15.9649122807 | 5.7 | 6.66 | 5.64 | 405927 | 5.96413502 | DR |
| 26 | -0.13 | -1.92878338279 | 6.74 | 6.97 | 5.56 | 295606 | 6.04830767 | DR |
| 52 | -0.955 | -12.6239259749 | 7.565 | 8.505 | 5.56 | 188246 | 6.3278849 | DR |
| 156 | -4 | -37.7002827521 | 10.61 | 11.2 | 4.27 | 232764 | 6.88909471 | DR |
| 260 | -6.29 | -48.7596899225 | 12.9 | 16.2 | 4.27 | 210755 | 8.38196899 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 6.62 | 0.06 | 0.91 | 6.54 | 6.66 | 6.524 | 125462 |
| 1733178180 | 6.5599999 | 0.08 | 1.23 | 6.57 | 6.59 | 6.49 | 183289 |
| 1732918200 | 6.48 | -0.02 | -0.31 | 6.51 | 6.54 | 6.46 | 62525 |
| 1732746540 | 6.5 | 0.06 | 0.93 | 6.4635 | 6.5 | 6.45 | 65318 |
| 1732660140 | 6.44 | -0.06 | -0.92 | 6.5 | 6.5039999 | 6.42 | 224085 |
| 1732573560 | 6.5 | 0.11 | 1.72 | 6.5199999 | 6.59 | 6.49 | 172454 |
| 1732314000 | 6.39 | 0.12 | 1.91 | 6.35 | 6.43 | 6.35 | 112800 |
| 1732227900 | 6.2699999 | -0.12 | -1.88 | 6.2699999 | 6.29 | 6.224 | 92867 |
| 1732141740 | 6.39 | -0.08 | -1.24 | 6.44 | 6.445 | 6.36 | 73566 |
| 1732054800 | 6.47 | -0.12 | -1.82 | 6.48 | 6.505 | 6.445 | 128934 |
| 1731968640 | 6.59 | 0 | 0.00 | 6.62 | 6.632 | 6.57 | 102368 |
| 1731709260 | 6.59 | 0.21 | 3.29 | 6.605 | 6.651 | 6.58 | 148550 |
| 1731622800 | 6.38 | 0.05 | 0.79 | 6.38 | 6.47 | 6.337 | 137063 |
| 1731536760 | 6.33 | -0.02 | -0.33 | 6.346 | 6.35 | 6.269 | 151363 |
| 1731450480 | 6.351 | -0.25 | -3.77 | 6.43 | 6.43 | 6.2699999 | 196901 |
| 1731363600 | 6.6 | 0.6 | 10.00 | 6.63 | 6.6449999 | 6.54 | 167062 |
| 1731104400 | 6 | -0.21 | -3.38 | 6.0075 | 6.0199999 | 5.96 | 78076 |
| 1731018540 | 6.21 | 0.29 | 4.90 | 6.19 | 6.24 | 6.136 | 110022 |
| 1730931600 | 5.92 | -0.17 | -2.79 | 5.85 | 5.94 | 5.835 | 58622 |
| 1730845680 | 6.09 | -0.03 | -0.49 | 6.0599999 | 6.11 | 6.05 | 91855 |
| 1730759160 | 6.12 | -0.02 | -0.33 | 6.15 | 6.18 | 6.12 | 108419 |
| 1730496420 | 6.14 | -0.03 | -0.49 | 6.15 | 6.1699 | 6.11 | 49784 |
| 1730409780 | 6.17 | 0.01 | 0.16 | 6.21 | 6.22 | 6.12 | 101167 |
| 1730323500 | 6.16 | 0.03 | 0.49 | 6.15 | 6.19 | 6.13 | 96303 |
| 1730237280 | 6.13 | -0.15 | -2.39 | 6.22 | 6.28 | 6.13 | 71941 |
| 1730150880 | 6.28 | 0.01 | 0.16 | 6.2 | 6.32 | 6.2 | 179775 |
| 1729891500 | 6.2699999 | -0.11 | -1.72 | 6.33 | 6.35 | 6.2699999 | 54575 |
| 1729805160 | 6.38 | 0.05 | 0.79 | 6.48 | 6.49 | 6.36 | 64681 |
| 1729718940 | 6.33 | -0.12 | -1.86 | 6.39 | 6.4165 | 6.29 | 287333 |
| 1729632300 | 6.45 | -0.06 | -0.92 | 6.51 | 6.51 | 6.44 | 63729 |
| 1729545600 | 6.51 | -0.02 | -0.31 | 6.5199999 | 6.5599 | 6.5 | 73018 |
| 1729286400 | 6.53 | 0.21 | 3.32 | 6.6 | 6.615 | 6.5 | 121529 |
| 1729200000 | 6.32 | -0.03 | -0.47 | 6.29 | 6.34 | 6.24 | 2021085 |
| 1729113960 | 6.35 | 0.04 | 0.63 | 6.377 | 6.39 | 6.3099999 | 39823 |
| 1729027680 | 6.3099999 | -0.18 | -2.77 | 6.336 | 6.38 | 6.3099999 | 123477 |
| 1728941220 | 6.49 | 0.03 | 0.46 | 6.5 | 6.5565 | 6.46 | 172012 |
| 1728681900 | 6.46 | 0 | 0.00 | 6.43 | 6.516 | 6.43 | 744807 |
| 1728595560 | 6.46 | -0.05 | -0.77 | 6.48 | 6.48 | 6.41 | 51752 |
| 1728508800 | 6.51 | 0.39 | 6.37 | 6.37 | 6.5199999 | 6.37 | 120090 |
| 1728422580 | 6.12 | 0.12 | 2.00 | 6.0475 | 6.24 | 6.03 | 127587 |
| 1728336000 | 6 | -0.14 | -2.28 | 5.89 | 6.12 | 5.89 | 417313 |
| 1728077220 | 6.14 | 0.16 | 2.68 | 6.16 | 6.19 | 6.11 | 58605 |
| 1727990760 | 5.98 | -0.26 | -4.17 | 6.105 | 6.11 | 5.98 | 79133 |
| 1727904000 | 6.24 | -0.03 | -0.48 | 6.2301 | 6.2695 | 6.21 | 47803 |
| 1727818140 | 6.2699999 | -0.17 | -2.64 | 6.35 | 6.36 | 6.22 | 29465 |
| 1727731380 | 6.44 | -0.12 | -1.83 | 6.44 | 6.4599 | 6.4 | 56188 |
| 1727472000 | 6.5599999 | 0.15 | 2.34 | 6.63 | 6.66 | 6.46 | 49080 |
| 1727386200 | 6.41 | 0.32 | 5.25 | 6.38 | 6.42 | 6.34 | 268021 |
| 1727299200 | 6.09 | -0.06 | -0.98 | 6.19 | 6.19 | 6.09 | 117981 |
| 1727212800 | 6.15 | 0.07 | 1.15 | 6.2 | 6.23 | 6.15 | 159220 |
| 1727126940 | 6.08 | 0.11 | 1.84 | 6.1 | 6.115 | 6.05 | 77104 |
| 1726867200 | 5.97 | -0.16 | -2.61 | 6.08 | 6.08 | 5.96 | 62858 |
| 1726781220 | 6.13 | 0.02 | 0.33 | 6.1705 | 6.18 | 6.13 | 99199 |
| 1726694460 | 6.11 | 0.14 | 2.35 | 6.08 | 6.16 | 6.05 | 60713 |
| 1726608240 | 5.97 | 0.08 | 1.36 | 6.04 | 6.05 | 5.96 | 103976 |
| 1726521720 | 5.89 | -0.02 | -0.34 | 5.9 | 5.91 | 5.86 | 742622 |
| 1726262940 | 5.91 | 0.22 | 3.87 | 5.9 | 5.9675 | 5.87 | 780992 |
| 1726176540 | 5.69 | -0.09 | -1.56 | 5.75 | 5.75 | 5.65 | 6637867 |
| 1726090140 | 5.78 | -0.06 | -1.03 | 5.7 | 5.8665 | 5.64 | 6945434 |
| 1726003500 | 5.84 | -0.69 | -10.57 | 5.98 | 5.98 | 5.8099999 | 200425 |
| 1725917160 | 6.53 | 0.02 | 0.31 | 6.45 | 6.5599999 | 6.45 | 64456 |
| 1725658020 | 6.51 | -0.26 | -3.84 | 6.59 | 6.67 | 6.5 | 77599 |
| 1725571440 | 6.77 | 0.11 | 1.65 | 6.785 | 6.8 | 6.71 | 71894 |
| 1725485040 | 6.66 | -0.04 | -0.60 | 6.5 | 6.69 | 6.5 | 57223 |
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
