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 | -0.32 | -4.25531914894 | 7.52 | 7.7242 | 6.51 | 48006 | 7.28118745 | CS |
| 4 | 0.3 | 4.34782608696 | 6.9 | 8.26 | 6.51 | 57323 | 7.45817043 | CS |
| 12 | -1.99 | -21.6539717084 | 9.19 | 10.9 | 6.51 | 73827 | 7.94512664 | CS |
| 26 | 3 | 71.4285714286 | 4.2 | 10.9 | 3.4 | 105830 | 6.85517556 | CS |
| 52 | 6.461 | 874.289580514 | 0.739 | 10.9 | 0.710001 | 244693 | 3.64797934 | CS |
| 156 | 1.58 | 28.1138790036 | 5.62 | 10.9 | 0.65 | 121503 | 3.13464765 | CS |
| 260 | -32.32 | -81.7813765182 | 39.52 | 60.8 | 0.65 | 105391 | 9.98030421 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 7.27 | -0.04 | -0.55 | 7.23 | 7.4 | 6.99 | 76957 |
| 1740094200 | 7.31 | 0.12 | 1.67 | 7.09 | 7.3649 | 7.03 | 52707 |
| 1740007800 | 7.19 | -0.21 | -2.84 | 7.4 | 7.52 | 7.15 | 38414 |
| 1739921400 | 7.4 | -0.13 | -1.73 | 7.52 | 7.7242 | 7.4 | 23947 |
| 1739575800 | 7.53 | -0.08 | -1.05 | 7.67 | 7.67 | 7.3001 | 19411 |
| 1739489400 | 7.61 | 0.46 | 6.43 | 7.19 | 7.61 | 7.19 | 15507 |
| 1739403000 | 7.15 | -0.14 | -1.92 | 7.19 | 7.5 | 6.89 | 60941 |
| 1739316600 | 7.29 | -0.14 | -1.88 | 7.46 | 7.5394 | 7.15 | 20735 |
| 1739230200 | 7.43 | -0.14 | -1.85 | 7.66 | 7.795 | 7.415 | 13191 |
| 1738971000 | 7.57 | -0.3 | -3.81 | 7.98 | 8.08 | 7.57 | 27334 |
| 1738884600 | 7.87 | 0.07 | 0.90 | 7.72 | 8.26 | 7.52 | 63144 |
| 1738798200 | 7.8 | 0.55 | 7.59 | 7.3 | 8.0498999 | 7.2 | 87145 |
| 1738711800 | 7.25 | -0.2 | -2.68 | 7.45 | 7.46 | 7.22 | 24553 |
| 1738625400 | 7.45 | -0.1 | -1.32 | 7.03 | 7.48 | 6.7827 | 122723 |
| 1738366200 | 7.55 | -0.25 | -3.21 | 7.79 | 7.81 | 7.3414 | 63096 |
| 1738279800 | 7.8 | 0.28 | 3.72 | 7.7 | 8.26 | 7.31 | 97621 |
| 1738193400 | 7.52 | 0.37 | 5.17 | 6.97 | 7.89 | 6.8 | 129163 |
| 1738107000 | 7.15 | 0 | 0.00 | 7.13 | 7.15 | 6.85 | 85391 |
| 1738020600 | 7.15 | 0.15 | 2.14 | 6.9 | 7.2 | 6.8501 | 67157 |
| 1737761400 | 7 | -0.26 | -3.58 | 7.21 | 7.21 | 6.79 | 92149 |
| 1737675000 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1737588600 | 7.26 | 0.2 | 2.83 | 7.05 | 7.3113 | 6.87 | 44045 |
| 1737502200 | 7.06 | 0.2 | 2.92 | 6.89 | 7.1999 | 6.7 | 85688 |
| 1737156600 | 6.86 | -0.47 | -6.41 | 7.42 | 7.42 | 6.7 | 96068 |
| 1737070200 | 7.33 | -0.1 | -1.35 | 7.56 | 7.56 | 7.21 | 41276 |
| 1736983800 | 7.43 | 0.46 | 6.60 | 7.05 | 7.59 | 7.01 | 44360 |
| 1736897400 | 6.97 | 0.35 | 5.29 | 6.65 | 7.25 | 6.65 | 112611 |
| 1736811000 | 6.62 | -0.37 | -5.29 | 6.81 | 7.03 | 6.522 | 76602 |
| 1736551800 | 6.99 | -0.15 | -2.10 | 7 | 7.18 | 6.51 | 64636 |
| 1736379000 | 7.14 | -0.24 | -3.25 | 7.22 | 7.42 | 6.87 | 55343 |
| 1736292600 | 7.38 | 0.09 | 1.23 | 7.4 | 7.49 | 6.57 | 107638 |
| 1736206200 | 7.29 | -0.73 | -9.10 | 8.16 | 8.16 | 7.25 | 126966 |
| 1735947000 | 8.02 | 0.03 | 0.38 | 8.05 | 8.05 | 7.8 | 31214 |
| 1735860600 | 7.99 | 0.11 | 1.40 | 7.9 | 8.2 | 7.71 | 51704 |
| 1735687800 | 7.88 | -0.12 | -1.50 | 8 | 8.24 | 7.6363 | 47694 |
| 1735601400 | 8 | -0.25 | -3.03 | 8.19 | 8.2859 | 7.77 | 33942 |
| 1735342200 | 8.25 | -0.47 | -5.39 | 8.64 | 8.64 | 8.0245 | 47196 |
| 1735255800 | 8.72 | 0.92 | 11.79 | 7.75 | 8.96 | 7.75 | 107990 |
| 1735077840 | 7.8 | 0.01 | 0.13 | 7.78 | 7.8902 | 7.65 | 21106 |
| 1734996600 | 7.79 | -0.17 | -2.14 | 7.99 | 8.15 | 7.5201 | 45969 |
| 1734737400 | 7.96 | 0.39 | 5.15 | 7.5 | 8.031 | 7.42 | 86210 |
| 1734651000 | 7.57 | -0.26 | -3.32 | 8.1 | 8.1 | 7.09 | 125919 |
| 1734564600 | 7.83 | -0.29 | -3.57 | 7.95 | 8.49 | 7.83 | 96734 |
| 1734478200 | 8.1199999 | -0.19 | -2.29 | 8.38 | 8.4949999 | 7.7501 | 66563 |
| 1734391800 | 8.31 | 0.07 | 0.85 | 8.13 | 8.51 | 7.55 | 158282 |
| 1734132600 | 8.24 | -0.12 | -1.44 | 8.31 | 8.45 | 7.9501 | 65486 |
| 1734046200 | 8.36 | -0.13 | -1.53 | 8.42 | 8.47 | 7.81 | 91097 |
| 1733959800 | 8.49 | 0.34 | 4.17 | 8.1 | 8.6 | 8.05 | 77784 |
| 1733873400 | 8.15 | -0.4 | -4.68 | 8.48 | 8.57 | 8.15 | 52568 |
| 1733787000 | 8.55 | -0.45 | -5.00 | 8.75 | 8.99 | 8.25 | 91741 |
| 1733527800 | 9 | -0.68 | -7.02 | 9.72 | 9.72 | 8.81 | 121562 |
| 1733441400 | 9.68 | -0.37 | -3.68 | 10.09 | 10.9 | 9.43 | 157513 |
| 1733355000 | 10.05 | 0.23 | 2.34 | 10 | 10.24 | 9.59 | 130694 |
| 1733268600 | 9.82 | 0.71 | 7.79 | 9.17 | 10 | 9.17 | 155915 |
| 1733182200 | 9.11 | 0.05 | 0.55 | 9.19 | 9.49 | 8.98 | 85272 |
| 1732917840 | 9.06 | 0.1 | 1.12 | 8.95 | 9.4896999 | 8.84198 | 49425 |
| 1732750200 | 8.96 | -0.04 | -0.44 | 9 | 9 | 8.67 | 50527 |
| 1732663800 | 9 | 0.15 | 1.69 | 8.8699999 | 9.9 | 8.785 | 139942 |
| 1732577400 | 8.85 | 0.28 | 3.27 | 8.61 | 9 | 8 | 115063 |
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
