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 | 0.09 | 1.16580310881 | 7.72 | 8.04 | 7.7 | 761973 | 7.88982006 | DE |
| 4 | 0.41 | 5.54054054054 | 7.4 | 8.13 | 7.39 | 1007017 | 7.85211024 | DE |
| 12 | 1.22 | 18.5128983308 | 6.59 | 8.13 | 6.17 | 950271 | 7.20658198 | DE |
| 26 | 1.8 | 29.9500831947 | 6.01 | 8.13 | 5.28 | 971072 | 6.60698537 | DE |
| 52 | 3.36 | 75.5056179775 | 4.45 | 8.13 | 4.37 | 1040727 | 5.78562844 | DE |
| 156 | 4.2 | 116.343490305 | 3.61 | 8.13 | 2.5 | 1119270 | 4.62369019 | DE |
| 260 | 6.37 | 442.361111111 | 1.44 | 8.13 | 0.85 | 970328 | 3.9040324 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 7.87 | -0.07 | -0.88 | 7.86 | 8.02 | 7.79 | 1134641 |
| 1740114900 | 7.94 | 0 | 0.00 | 7.99 | 8.01 | 7.905 | 434738 |
| 1740028500 | 7.94 | 0.04 | 0.51 | 7.87 | 7.99 | 7.83 | 840873 |
| 1739942100 | 7.9 | 0.08 | 1.02 | 7.89 | 7.92 | 7.83 | 797176 |
| 1739855700 | 7.82 | -0.05 | -0.64 | 7.96 | 7.97 | 7.81 | 753926 |
| 1739769300 | 7.87 | -0.08 | -1.01 | 7.72 | 7.96 | 7.7 | 983152 |
| 1739510100 | 7.95 | 0.17 | 2.19 | 7.88 | 7.98 | 7.83 | 1189110 |
| 1739423700 | 7.78 | -0.21 | -2.63 | 8.06 | 8.06 | 7.77 | 1188693 |
| 1739337300 | 7.99 | -0.01 | -0.13 | 7.96 | 8.025 | 7.84 | 1052686 |
| 1739250900 | 8 | 0.04 | 0.50 | 8 | 8.13 | 7.97 | 780597 |
| 1739164500 | 7.96 | 0.05 | 0.63 | 7.92 | 8.08 | 7.92 | 534467 |
| 1738905300 | 7.91 | -0.16 | -1.98 | 8.06 | 8.09 | 7.89 | 865314 |
| 1738818900 | 8.07 | 0.07 | 0.88 | 8.02 | 8.115 | 8.01 | 1008954 |
| 1738732500 | 8 | 0.07 | 0.88 | 7.97 | 8.05 | 7.91 | 1179235 |
| 1738646100 | 7.93 | 0.1 | 1.28 | 7.89 | 7.96 | 7.78 | 1332388 |
| 1738559700 | 7.83 | 0.12 | 1.56 | 7.75 | 7.92 | 7.73 | 2044743 |
| 1738300500 | 7.71 | 0.08 | 1.05 | 7.66 | 7.74 | 7.57 | 1035278 |
| 1738214100 | 7.63 | 0.04 | 0.53 | 7.63 | 7.71 | 7.58 | 1097450 |
| 1738127700 | 7.59 | 0.07 | 0.93 | 7.55 | 7.635 | 7.51 | 920185 |
| 1738041300 | 7.52 | 0.01 | 0.13 | 7.4 | 7.55 | 7.39 | 1094354 |
| 1737695700 | 7.51 | -0.09 | -1.18 | 7.6 | 7.6 | 7.47 | 748143 |
| 1737609300 | 7.6 | 0.12 | 1.60 | 7.41 | 7.605 | 7.41 | 1778266 |
| 1737522900 | 7.48 | 0.21 | 2.89 | 7.36 | 7.5 | 7.33 | 1999313 |
| 1737436500 | 7.27 | 0.09 | 1.25 | 7.17 | 7.3 | 7.17 | 741195 |
| 1737350100 | 7.18 | 0.04 | 0.56 | 7.15 | 7.25 | 7.09 | 685988 |
| 1737090900 | 7.14 | 0.13 | 1.85 | 7.1 | 7.16 | 7.06 | 939841 |
| 1737004500 | 7.01 | 0.04 | 0.57 | 7 | 7.09 | 6.935 | 1064749 |
| 1736918100 | 6.97 | 0.08 | 1.16 | 6.92 | 7.06 | 6.89 | 756825 |
| 1736831700 | 6.89 | 0.12 | 1.77 | 6.75 | 6.945 | 6.73 | 1319681 |
| 1736745300 | 6.77 | 0.04 | 0.59 | 6.74 | 6.83 | 6.71 | 583992 |
| 1736486100 | 6.73 | 0.03 | 0.37 | 6.71 | 6.79 | 6.69 | 392908 |
| 1736399700 | 6.705 | 0.03 | 0.37 | 6.71 | 6.78 | 6.61 | 353186 |
| 1736313300 | 6.68 | 0.14 | 2.14 | 6.53 | 6.75 | 6.53 | 879343 |
| 1736226900 | 6.54 | 0.17 | 2.67 | 6.5 | 6.5599999 | 6.42 | 719958 |
| 1736140500 | 6.37 | -0.13 | -2.00 | 6.49 | 6.57 | 6.36 | 681277 |
| 1735881300 | 6.5 | 0.22 | 3.50 | 6.33 | 6.525 | 6.33 | 713251 |
| 1735794900 | 6.28 | 0 | 0.00 | 6.32 | 6.34 | 6.21 | 353974 |
| 1735617660 | 6.28 | -0.09 | -1.41 | 6.25 | 6.315 | 6.17 | 355839 |
| 1735535700 | 6.37 | -0.04 | -0.62 | 6.4 | 6.42 | 6.28 | 519323 |
| 1735276500 | 6.41 | 0.01 | 0.16 | 6.53 | 6.53 | 6.4 | 475822 |
| 1735014060 | 6.4 | -0.09 | -1.39 | 6.48 | 6.48 | 6.34 | 279526 |
| 1734930900 | 6.49 | 0.08 | 1.25 | 6.45 | 6.5199999 | 6.42 | 709881 |
| 1734671700 | 6.41 | -0.26 | -3.90 | 6.66 | 6.67 | 6.41 | 3060776 |
| 1734585300 | 6.67 | -0.11 | -1.55 | 6.5199999 | 6.71 | 6.5199999 | 971151 |
| 1734498900 | 6.775 | -0.09 | -1.24 | 6.72 | 6.87 | 6.51 | 1780088 |
| 1734412500 | 6.86 | 0.14 | 2.08 | 6.74 | 6.87 | 6.7 | 828218 |
| 1734326100 | 6.72 | -0.23 | -3.31 | 6.79 | 6.87 | 6.68 | 1108083 |
| 1734066900 | 6.95 | 0.04 | 0.58 | 6.77 | 7.015 | 6.77 | 762876 |
| 1733980500 | 6.91 | -0.04 | -0.58 | 7.1 | 7.1 | 6.89 | 989507 |
| 1733894100 | 6.95 | 0.03 | 0.43 | 6.99 | 6.99 | 6.84 | 1178749 |
| 1733807700 | 6.92 | -0.09 | -1.28 | 7.08 | 7.11 | 6.83 | 1212963 |
| 1733721300 | 7.01 | 0.15 | 2.26 | 6.81 | 7.045 | 6.79 | 1033084 |
| 1733462100 | 6.855 | -0.09 | -1.22 | 6.78 | 6.9 | 6.76 | 725014 |
| 1733375700 | 6.94 | 0.5 | 7.76 | 6.6 | 6.95 | 6.55 | 1312849 |
| 1733289300 | 6.44 | 0.04 | 0.63 | 6.43 | 6.55 | 6.41 | 419887 |
| 1733202900 | 6.4 | -0.01 | -0.16 | 6.5 | 6.5 | 6.38 | 852531 |
| 1733116500 | 6.41 | -0.07 | -1.08 | 6.59 | 6.6 | 6.345 | 793809 |
| 1732857300 | 6.48 | 0.04 | 0.62 | 6.43 | 6.55 | 6.37 | 999281 |
| 1732770900 | 6.44 | 0.08 | 1.26 | 6.44 | 6.46 | 6.37 | 800258 |
| 1732684500 | 6.36 | 0.14 | 2.25 | 6.23 | 6.4 | 6.21 | 730095 |
| 1732598100 | 6.22 | -0.15 | -2.35 | 6.2 | 6.3 | 6.175 | 635786 |
| 1732511700 | 6.37 | -0.18 | -2.75 | 6.61 | 6.61 | 6.36 | 996010 |
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
