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 | -0.317965023847 | 6.29 | 6.29 | 6.27 | 504 | 6.28006951 | DR |
| 4 | 0.7225 | 13.0238846327 | 5.5475 | 6.35 | 5.5475 | 1771 | 5.92653949 | DR |
| 12 | 1.39 | 28.4836065574 | 4.88 | 6.35 | 4.616 | 973 | 5.57902551 | DR |
| 26 | 0.645 | 11.4666666667 | 5.625 | 6.35 | 4.616 | 826 | 5.38679806 | DR |
| 52 | 2.159 | 52.5176356118 | 4.111 | 6.35 | 4 | 1603 | 4.79112896 | DR |
| 156 | -0.4075 | -6.10258330213 | 6.6775 | 7.97 | 3.32 | 5770 | 4.98746823 | DR |
| 260 | 0.84 | 15.4696132597 | 5.43 | 7.97 | 3.32 | 14606 | 6.1293575 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742333400 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 27 |
| 1742246940 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1741987740 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
| 1741901340 | 6.2699999 | -0.02 | -0.32 | 6.2699999 | 6.2699999 | 6.2699999 | 500 |
| 1741814880 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
| 1741728480 | 6.29 | 0.11 | 1.78 | 6.29 | 6.29 | 6.29 | 507 |
| 1741641600 | 6.18 | -0.05 | -0.80 | 6.28 | 6.28 | 6.18 | 659 |
| 1741386000 | 6.23 | 0.23 | 3.83 | 6.24 | 6.24 | 6.23 | 518 |
| 1741300140 | 6 | 0.13 | 2.21 | 6.35 | 6.35 | 6 | 1170 |
| 1741213560 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1741127160 | 5.87 | 0 | 0.00 | 5.87 | 5.87 | 5.87 | 0 |
| 1741040760 | 5.87 | -0.05 | -0.76 | 5.99 | 6.1547 | 5.87 | 10388 |
| 1740781200 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1740694800 | 5.915 | 0 | 0.00 | 5.915 | 5.915 | 5.915 | 0 |
| 1740608400 | 5.915 | -0.04 | -0.59 | 5.75 | 5.915 | 5.75 | 616 |
| 1740522480 | 5.95 | 0.4 | 7.26 | 5.95 | 5.95 | 5.95 | 1065 |
| 1740435960 | 5.5475 | 0 | 0.00 | 5.5475 | 5.5475 | 5.5475 | 0 |
| 1740176760 | 5.5475 | 0 | 0.00 | 5.5475 | 5.5475 | 5.5475 | 0 |
| 1740090360 | 5.5475 | 0 | 0.00 | 5.5475 | 5.5475 | 5.5475 | 0 |
| 1740003960 | 5.5475 | 0.03 | 0.50 | 5.5475 | 5.5475 | 5.5475 | 519 |
| 1739917620 | 5.5199999 | 0 | 0.00 | 5.5199999 | 5.5199999 | 5.5199999 | 0 |
| 1739572020 | 5.5199999 | -0.11 | -1.95 | 5.5199999 | 5.5199999 | 5.5199999 | 269 |
| 1739485320 | 5.63 | 0 | 0.00 | 5.63 | 5.63 | 5.63 | 0 |
| 1739398920 | 5.63 | -0.02 | -0.27 | 5.64 | 5.64 | 5.63 | 699 |
| 1739312940 | 5.6449999 | 0.03 | 0.62 | 5.6449999 | 5.6449999 | 5.6449999 | 558 |
| 1739226360 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1738967160 | 5.61 | 0.09 | 1.63 | 5.61 | 5.61 | 5.61 | 381 |
| 1738880400 | 5.5199999 | 0.06 | 1.10 | 5.5199999 | 5.5199999 | 5.5199999 | 704 |
| 1738794540 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1738708140 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1738621740 | 5.46 | -0.04 | -0.73 | 5.45 | 5.46 | 5.45 | 410 |
| 1738362000 | 5.5 | 0.24 | 4.56 | 5.5 | 5.5 | 5.5 | 803 |
| 1738276080 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1738189680 | 5.26 | 0 | 0.00 | 5.26 | 5.26 | 5.26 | 0 |
| 1738103280 | 5.26 | 0.02 | 0.38 | 5.26 | 5.26 | 5.26 | 173 |
| 1738016820 | 5.24 | 0.16 | 3.15 | 5.2939999 | 5.2939999 | 5.24 | 2334 |
| 1737757440 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737671040 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737584640 | 5.08 | -0.05 | -0.97 | 5.08 | 5.08 | 5.08 | 790 |
| 1737498540 | 5.13 | 0.15 | 3.01 | 5.13 | 5.13 | 5.13 | 244 |
| 1737152880 | 4.98 | 0.08 | 1.63 | 4.93 | 4.98 | 4.93 | 1168 |
| 1737066420 | 4.9 | 0.17 | 3.48 | 4.9 | 4.9 | 4.9 | 418 |
| 1736979720 | 4.735 | 0.12 | 2.58 | 4.735 | 4.735 | 4.735 | 871 |
| 1736893200 | 4.616 | 0 | 0.00 | 4.616 | 4.616 | 4.616 | 0 |
| 1736806800 | 4.616 | -0.18 | -3.83 | 4.616 | 4.616 | 4.616 | 257 |
| 1736548140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1736375340 | 4.8 | -0.2 | -3.90 | 4.8 | 4.8 | 4.8 | 175 |
| 1736288760 | 4.995 | 0 | 0.00 | 4.995 | 4.995 | 4.995 | 0 |
| 1736202360 | 4.995 | 0.04 | 0.91 | 4.995 | 4.995 | 4.995 | 657 |
| 1735943100 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1735856700 | 4.95 | 0.07 | 1.43 | 4.97 | 4.97 | 4.95 | 605 |
| 1735683960 | 4.88 | 0.05 | 1.04 | 4.7326 | 4.88 | 4.7326 | 899 |
| 1735597740 | 4.83 | -0.05 | -1.02 | 4.88 | 4.88 | 4.83 | 678 |
| 1735338420 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1735252020 | 4.88 | -0.13 | -2.59 | 4.88 | 4.88 | 4.88 | 145 |
| 1735078800 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1734992400 | 5.01 | 0.23 | 4.90 | 4.86 | 5.01 | 4.86 | 921 |
| 1734733200 | 4.776 | 0 | 0.00 | 4.776 | 4.776 | 4.776 | 0 |
| 1734646800 | 4.776 | -0.14 | -2.93 | 4.776 | 4.776 | 4.776 | 567 |
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
