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 | -0.21 | -3.52348993289 | 5.96 | 5.96 | 5.626 | 429 | 5.75905983 | CS |
| 4 | -0.91 | -13.6636636637 | 6.66 | 6.66 | 5.626 | 817 | 6.37623035 | CS |
| 12 | -0.67 | -10.4361370717 | 6.42 | 6.673665 | 5.626 | 618 | 6.40938301 | CS |
| 26 | -0.3401 | -5.58447316136 | 6.0901 | 7.28 | 5.626 | 482 | 6.47859807 | CS |
| 52 | -0.235 | -3.92648287385 | 5.985 | 7.28 | 5.45 | 858 | 6.10611772 | CS |
| 156 | -3 | -34.2857142857 | 8.75 | 8.75 | 3.9872 | 937 | 6.16573915 | CS |
| 260 | 2.93 | 103.90070922 | 2.82 | 9.718 | 2.05 | 1101 | 5.43329098 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741901280 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1741814880 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1741728480 | 5.73 | 0.1 | 1.85 | 5.73 | 5.73 | 5.73 | 362 |
| 1741641600 | 5.626 | -0.33 | -5.60 | 5.626 | 5.626 | 5.626 | 525 |
| 1741386000 | 5.96 | -0.03 | -0.50 | 5.96 | 5.96 | 5.96 | 400 |
| 1741299840 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1741213440 | 5.99 | 0.31 | 5.38 | 5.99 | 5.99 | 5.99 | 700 |
| 1741126800 | 5.684 | -0.68 | -10.63 | 5.684 | 5.684 | 5.684 | 323 |
| 1741040460 | 6.36 | 0 | 0.00 | 6.36 | 6.36 | 6.36 | 0 |
| 1740781260 | 6.36 | -0.12 | -1.91 | 6.42 | 6.42 | 6.36 | 792 |
| 1740695340 | 6.484 | -0.1 | -1.46 | 6.484 | 6.484 | 6.484 | 100 |
| 1740608400 | 6.58 | -0.07 | -1.05 | 6.53 | 6.58 | 6.53 | 1368 |
| 1740522000 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1740435600 | 6.65 | -0.01 | -0.15 | 6.65 | 6.65 | 6.65 | 1000 |
| 1740176880 | 6.66 | 0 | 0.00 | 6.66 | 6.66 | 6.66 | 0 |
| 1740090480 | 6.66 | -0.01 | -0.20 | 6.66 | 6.66 | 6.66 | 2600 |
| 1740003600 | 6.673665 | 0 | 0.00 | 6.673665 | 6.673665 | 6.673665 | 0 |
| 1739917200 | 6.673665 | 0 | 0.00 | 6.673665 | 6.673665 | 6.673665 | 0 |
| 1739571600 | 6.673665 | 0 | 0.00 | 6.673665 | 6.673665 | 6.673665 | 0 |
| 1739485200 | 6.673665 | 0 | 0.00 | 6.673665 | 6.673665 | 6.673665 | 0 |
| 1739398800 | 6.673665 | 0 | 0.00 | 6.673665 | 6.673665 | 6.673665 | 0 |
| 1739312400 | 6.673665 | 0 | 0.00 | 6.673665 | 6.673665 | 6.673665 | 0 |
| 1739226000 | 6.673665 | 0.16 | 2.45 | 6.673665 | 6.673665 | 6.673665 | 800 |
| 1738967280 | 6.514 | 0 | 0.00 | 6.514 | 6.514 | 6.514 | 0 |
| 1738880880 | 6.514 | 0 | 0.00 | 6.514 | 6.514 | 6.514 | 0 |
| 1738794480 | 6.514 | 0 | 0.00 | 6.514 | 6.514 | 6.514 | 0 |
| 1738708080 | 6.514 | 0.24 | 3.89 | 6.514 | 6.514 | 6.514 | 105 |
| 1738621740 | 6.2699999 | -0.26 | -3.98 | 6.21 | 6.2699999 | 6.2 | 400 |
| 1738362000 | 6.53 | -0.12 | -1.75 | 6.53 | 6.53 | 6.53 | 1012 |
| 1738276020 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1738189620 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1738103220 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1738016820 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1737757620 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1737671220 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1737584820 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1737498420 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1737152820 | 6.646 | 0 | 0.00 | 6.646 | 6.646 | 6.646 | 0 |
| 1737066420 | 6.646 | 0.48 | 7.71 | 6.646 | 6.646 | 6.646 | 200 |
| 1736979600 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1736893200 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1736806800 | 6.17 | -0.32 | -4.87 | 6.19 | 6.19 | 6.17 | 500 |
| 1736548140 | 6.486 | 0 | 0.00 | 6.486 | 6.486 | 6.486 | 0 |
| 1736375340 | 6.486 | 0 | 0.00 | 6.486 | 6.486 | 6.486 | 0 |
| 1736288940 | 6.486 | -0.05 | -0.83 | 6.486 | 6.486 | 6.486 | 100 |
| 1736202360 | 6.54 | 0.12 | 1.89 | 6.518 | 6.54 | 6.518 | 300 |
| 1735942980 | 6.4189999 | -0 | -0.02 | 6.4189999 | 6.4189999 | 6.4189999 | 465 |
| 1735856760 | 6.42 | 0 | 0.00 | 6.42 | 6.42 | 6.42 | 0 |
| 1735683960 | 6.42 | 0.09 | 1.42 | 6.42 | 6.42 | 6.42 | 300 |
| 1735597200 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1735338000 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1735251600 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1735078800 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1734992400 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1734733200 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1734646800 | 6.33 | -0.07 | -1.02 | 6.33 | 6.33 | 6.33 | 100 |
| 1734560760 | 6.3949999 | 0 | 0.00 | 6.3949999 | 6.3949999 | 6.3949999 | 0 |
| 1734474360 | 6.3949999 | -0.61 | -8.70 | 6.3949999 | 6.3949999 | 6.3949999 | 240 |
| 1734355800 | 7.004 | 0 | 0.00 | 7.004 | 7.004 | 7.004 | 0 |
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
