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 | -0.955 | -11.6321559074 | 8.21 | 8.26 | 7.1803 | 735667 | 7.44743729 | CS |
| 4 | -2.115 | -22.5720384205 | 9.37 | 9.86 | 7.1803 | 555403 | 8.0352276 | CS |
| 12 | -0.355 | -4.66491458607 | 7.61 | 9.99 | 7.1803 | 605648 | 8.48850339 | CS |
| 26 | -4.255 | -36.96785404 | 11.51 | 11.5786 | 7 | 798560 | 8.60818914 | CS |
| 52 | -8.135 | -52.8589993502 | 15.39 | 16.63 | 6.575 | 1181312 | 9.49034659 | CS |
| 156 | -12.805 | -63.8334995015 | 20.06 | 22.93 | 2 | 994012 | 11.2976119 | CS |
| 260 | -12.745 | -63.725 | 20 | 47.2532 | 2 | 649194 | 12.21856757 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 7.255 | -0.11 | -1.43 | 7.48 | 7.57 | 7.2139 | 653327 |
| 1727390100 | 7.36 | -0.06 | -0.81 | 7.54 | 7.54 | 7.1803 | 1004973 |
| 1727303700 | 7.42 | -0.15 | -1.98 | 7.6 | 7.76 | 7.2 | 690257 |
| 1727217300 | 7.57 | -0.1 | -1.30 | 7.65 | 7.75 | 7.31 | 634234 |
| 1727130900 | 7.67 | -0.52 | -6.35 | 8.21 | 8.26 | 7.61 | 695543 |
| 1726871700 | 8.19 | -0.1 | -1.21 | 8.2899999 | 8.34 | 8.07 | 1267507 |
| 1726785300 | 8.2899999 | -0.02 | -0.24 | 8.331 | 8.53 | 8.24 | 415734 |
| 1726698900 | 8.31 | -0.04 | -0.48 | 8.49 | 8.6199999 | 8.1 | 316773 |
| 1726612500 | 8.35 | 0.14 | 1.71 | 8.2899999 | 8.61 | 8.2 | 380935 |
| 1726526100 | 8.21 | -0.27 | -3.18 | 8.57 | 8.58 | 8.1199999 | 549237 |
| 1726266900 | 8.48 | 0.39 | 4.82 | 8.3128 | 8.53 | 8.28 | 345887 |
| 1726180500 | 8.09 | -0.02 | -0.25 | 8.17 | 8.24 | 7.94 | 312521 |
| 1726094100 | 8.11 | -0.22 | -2.64 | 8.28 | 8.38 | 7.96 | 689767 |
| 1726007700 | 8.33 | -0.13 | -1.54 | 8.46 | 8.47 | 8.275 | 406076 |
| 1725921300 | 8.46 | -0.01 | -0.12 | 8.47 | 8.91 | 8.42 | 716043 |
| 1725662100 | 8.47 | -0.08 | -0.94 | 8.685 | 8.685 | 8.19 | 295630 |
| 1725575700 | 8.55 | -0.25 | -2.84 | 8.8 | 8.8 | 8.36 | 433468 |
| 1725489300 | 8.8 | 0.02 | 0.23 | 8.65 | 9.05 | 8.53 | 216857 |
| 1725402900 | 8.78 | -0.72 | -7.58 | 9.3699999 | 9.86 | 8.76 | 527882 |
| 1725057300 | 9.5 | 0.27 | 2.93 | 9.32 | 9.66 | 9.24 | 389178 |
| 1724970900 | 9.23 | 0.23 | 2.56 | 9.0399999 | 9.5699 | 8.9201 | 334317 |
| 1724884500 | 9 | -0.14 | -1.53 | 9.1 | 9.2 | 8.75 | 608052 |
| 1724798100 | 9.14 | -0.19 | -1.98 | 9.26 | 9.47 | 8.85 | 283093 |
| 1724711700 | 9.325 | 0.47 | 5.31 | 8.86 | 9.33 | 8.75 | 595416 |
| 1724452500 | 8.855 | 0.39 | 4.55 | 8.59 | 8.88 | 8.45 | 349228 |
| 1724366100 | 8.47 | -0.43 | -4.83 | 8.91 | 8.97 | 8.4 | 304787 |
| 1724279700 | 8.9 | 0.19 | 2.18 | 8.78 | 9.0399999 | 8.5901 | 509225 |
| 1724193300 | 8.71 | 0.21 | 2.47 | 8.5 | 8.78 | 8.33 | 374638 |
| 1724106900 | 8.5 | 0.46 | 5.72 | 8.06 | 8.5 | 7.9807 | 527842 |
| 1723847700 | 8.0399999 | -0.13 | -1.59 | 8.14 | 8.28 | 8.01 | 363022 |
| 1723761300 | 8.17 | 0.53 | 6.87 | 7.85 | 8.24 | 7.7737 | 638312 |
| 1723674900 | 7.645 | -0.38 | -4.68 | 8.05 | 8.08 | 7.54 | 540116 |
| 1723588500 | 8.02 | 0.2 | 2.56 | 7.9601 | 8.15 | 7.9 | 512726 |
| 1723502100 | 7.82 | 0.02 | 0.26 | 7.83 | 7.985 | 7.6 | 411770 |
| 1723242900 | 7.8 | -0.19 | -2.38 | 7.98 | 8.0399999 | 7.775 | 394878 |
| 1723156500 | 7.99 | 0.28 | 3.63 | 7.86 | 8.03 | 7.59 | 518278 |
| 1723070100 | 7.71 | -0.23 | -2.90 | 8.13 | 8.25 | 7.5 | 788690 |
| 1722983700 | 7.94 | -0.45 | -5.36 | 8.8 | 8.8 | 7.77 | 817636 |
| 1722897300 | 8.39 | -0.52 | -5.84 | 8.3 | 8.42 | 8.03 | 607219 |
| 1722638100 | 8.91 | -0.54 | -5.71 | 9.07 | 9.22 | 8.59 | 1077604 |
| 1722551700 | 9.45 | 0.29 | 3.17 | 9.3 | 9.68 | 9.2 | 884455 |
| 1722465300 | 9.16 | 0.07 | 0.77 | 9.15 | 9.61 | 8.9 | 444985 |
| 1722378900 | 9.09 | -0.11 | -1.20 | 9.14 | 9.3699999 | 8.98 | 476546 |
| 1722292500 | 9.2 | -0.04 | -0.43 | 9.24 | 9.58 | 9.1659 | 555358 |
| 1722033300 | 9.24 | -0.42 | -4.35 | 9.85 | 9.85 | 9.19 | 628599 |
| 1721946900 | 9.66 | 0.66 | 7.33 | 9.1 | 9.99 | 9.05 | 810444 |
| 1721860500 | 9 | 0.26 | 2.97 | 8.69 | 9.46 | 8.65 | 834228 |
| 1721774100 | 8.74 | 0.4 | 4.80 | 8.27 | 8.78 | 8.27 | 439167 |
| 1721687700 | 8.34 | -0.01 | -0.12 | 8.41 | 8.455 | 7.97 | 578812 |
| 1721428500 | 8.35 | 0.02 | 0.24 | 8.39 | 8.45 | 8.23 | 915239 |
| 1721342100 | 8.33 | -0.35 | -4.03 | 8.72 | 8.98 | 8.27 | 754437 |
| 1721255700 | 8.68 | -0.54 | -5.86 | 9.02 | 9.14 | 8.595 | 971811 |
| 1721169300 | 9.22 | 0.22 | 2.44 | 9.28 | 9.56 | 9.105 | 1312409 |
| 1721082900 | 9 | 0.22 | 2.51 | 8.86 | 9.28 | 8.7899999 | 1014086 |
| 1720823700 | 8.78 | 0.01 | 0.11 | 8.92 | 9.6199999 | 8.68 | 1290116 |
| 1720737300 | 8.77 | 0.12 | 1.39 | 9.13 | 9.24 | 8.75 | 819329 |
| 1720650900 | 8.65 | 0.6 | 7.45 | 8.13 | 8.65 | 7.96 | 474866 |
| 1720564500 | 8.05 | 0.15 | 1.90 | 7.9 | 8.14 | 7.74 | 419031 |
| 1720478100 | 7.9 | 0.38 | 5.05 | 7.61 | 7.92 | 7.52 | 610632 |
| 1720218900 | 7.52 | 0.06 | 0.79 | 7.48 | 7.555 | 7.25 | 720042 |
| 1720040640 | 7.461 | -0.14 | -1.83 | 7.66 | 7.85 | 7.4275 | 422908 |
| 1719959700 | 7.6 | -0.16 | -2.06 | 7.85 | 7.85 | 7.41 | 916270 |
| 1719873300 | 7.76 | -0.25 | -3.12 | 7.97 | 8.11 | 7.74 | 1043863 |
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
