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 | 0.04 | 0.550964187328 | 7.26 | 7.59 | 7.15 | 385996 | 7.31274645 | DE |
| 4 | -0.44 | -5.68475452196 | 7.74 | 8.2 | 7.15 | 382513 | 7.59811116 | DE |
| 12 | -0.74 | -9.2039800995 | 8.04 | 8.2 | 7.15 | 331753 | 7.76304982 | DE |
| 26 | -1.27 | -14.8191365228 | 8.57 | 8.57 | 7.15 | 326302 | 7.94845104 | DE |
| 52 | -0.32 | -4.19947506562 | 7.62 | 8.57 | 6.47 | 366598 | 7.4984084 | DE |
| 156 | 0.51 | 7.51104565538 | 6.79 | 8.57 | 6.07 | 416131 | 7.31763438 | DE |
| 260 | 1.35 | 22.6890756303 | 5.95 | 8.78 | 5.4 | 497403 | 7.13708746 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741929300 | 7.3 | 0.02 | 0.27 | 7.5 | 7.59 | 7.15 | 277577 |
| 1741842900 | 7.28 | -0.04 | -0.55 | 7.36 | 7.37 | 7.26 | 387962 |
| 1741756500 | 7.32 | 0.02 | 0.27 | 7.3 | 7.35 | 7.25 | 592356 |
| 1741670100 | 7.3 | 0.02 | 0.27 | 7.22 | 7.35 | 7.22 | 373879 |
| 1741583700 | 7.28 | -0.04 | -0.55 | 7.39 | 7.39 | 7.25 | 323478 |
| 1741324500 | 7.32 | -0.02 | -0.27 | 7.26 | 7.38 | 7.26 | 319395 |
| 1741238100 | 7.34 | 0.08 | 1.10 | 7.26 | 7.34 | 7.2 | 320874 |
| 1741151700 | 7.26 | -0.09 | -1.22 | 7.33 | 7.37 | 7.26 | 397552 |
| 1741065300 | 7.35 | -0.11 | -1.47 | 7.31 | 7.4 | 7.31 | 190229 |
| 1740978900 | 7.46 | -0.08 | -1.06 | 7.58 | 7.58 | 7.45 | 255461 |
| 1740719700 | 7.54 | -0.03 | -0.40 | 7.6 | 7.62 | 7.52 | 473925 |
| 1740633300 | 7.57 | 0.06 | 0.80 | 7.5 | 7.745 | 7.495 | 316999 |
| 1740546900 | 7.51 | -0.02 | -0.27 | 7.78 | 7.78 | 7.49 | 324052 |
| 1740460500 | 7.53 | -0.16 | -2.08 | 7.72 | 7.74 | 7.49 | 599322 |
| 1740374100 | 7.69 | -0.31 | -3.88 | 7.85 | 7.89 | 7.49 | 707358 |
| 1740114900 | 8 | -0.05 | -0.56 | 8.08 | 8.09 | 7.97 | 352587 |
| 1740028500 | 8.045 | 0.06 | 0.75 | 7.93 | 8.05 | 7.87 | 401787 |
| 1739942100 | 7.985 | 0.14 | 1.72 | 7.95 | 8.2 | 7.9 | 607744 |
| 1739855700 | 7.85 | -0.02 | -0.25 | 7.97 | 7.98 | 7.85 | 257688 |
| 1739769300 | 7.87 | 0.06 | 0.77 | 7.87 | 7.975 | 7.78 | 347886 |
| 1739510100 | 7.81 | 0.04 | 0.51 | 7.87 | 7.87 | 7.76 | 219074 |
| 1739423700 | 7.77 | 0.02 | 0.26 | 7.74 | 7.79 | 7.7 | 268622 |
| 1739337300 | 7.75 | -0.04 | -0.51 | 7.81 | 7.81 | 7.71 | 186558 |
| 1739250900 | 7.79 | 0.01 | 0.13 | 7.85 | 7.85 | 7.74 | 150478 |
| 1739164500 | 7.78 | 0.05 | 0.65 | 7.7 | 7.8 | 7.7 | 117889 |
| 1738905300 | 7.73 | -0.09 | -1.15 | 7.82 | 7.82 | 7.72 | 217724 |
| 1738818900 | 7.82 | 0.05 | 0.64 | 8.01 | 8.01 | 7.79 | 146122 |
| 1738732500 | 7.77 | -0.01 | -0.13 | 7.9 | 7.9 | 7.75 | 293150 |
| 1738646100 | 7.78 | 0.05 | 0.65 | 7.86 | 7.87 | 7.71 | 477336 |
| 1738559700 | 7.73 | -0.09 | -1.15 | 7.66 | 7.83 | 7.66 | 248919 |
| 1738300500 | 7.82 | 0.04 | 0.51 | 7.8 | 7.91 | 7.75 | 667130 |
| 1738214100 | 7.78 | -0.13 | -1.64 | 7.92 | 7.92 | 7.73 | 274432 |
| 1738127700 | 7.91 | 0.09 | 1.15 | 7.88 | 7.97 | 7.78 | 344114 |
| 1738041300 | 7.82 | 0.05 | 0.64 | 7.9 | 7.9 | 7.74 | 236101 |
| 1737695700 | 7.77 | -0.02 | -0.19 | 7.82 | 7.84 | 7.74 | 94568 |
| 1737609300 | 7.785 | -0.11 | -1.33 | 7.92 | 7.92 | 7.78 | 176464 |
| 1737522900 | 7.89 | -0.07 | -0.88 | 7.98 | 8.05 | 7.87 | 159114 |
| 1737436500 | 7.96 | 0.01 | 0.13 | 7.98 | 8.05 | 7.93 | 194203 |
| 1737350100 | 7.95 | 0.06 | 0.76 | 8.01 | 8.01 | 7.91 | 153096 |
| 1737090900 | 7.89 | -0.02 | -0.25 | 7.97 | 8.03 | 7.87 | 212875 |
| 1737004500 | 7.91 | 0.03 | 0.38 | 7.85 | 7.97 | 7.81 | 241764 |
| 1736918100 | 7.88 | 0.07 | 0.90 | 7.7 | 7.91 | 7.7 | 237617 |
| 1736831700 | 7.81 | 0.1 | 1.30 | 7.75 | 7.84 | 7.73 | 210289 |
| 1736745300 | 7.71 | -0.09 | -1.15 | 7.77 | 7.785 | 7.65 | 169893 |
| 1736486100 | 7.8 | -0.09 | -1.14 | 7.91 | 7.92 | 7.78 | 120682 |
| 1736399700 | 7.89 | 0.03 | 0.38 | 7.81 | 7.9 | 7.75 | 166721 |
| 1736313300 | 7.86 | 0 | 0.00 | 7.85 | 7.88 | 7.83 | 166398 |
| 1736226900 | 7.86 | 0.01 | 0.13 | 7.93 | 7.93 | 7.85 | 240614 |
| 1736140500 | 7.85 | -0.06 | -0.76 | 8.01 | 8.01 | 7.82 | 163531 |
| 1735881300 | 7.91 | 0.03 | 0.38 | 7.89 | 8.01 | 7.85 | 156215 |
| 1735794900 | 7.88 | -0.07 | -0.91 | 7.98 | 8 | 7.87 | 150303 |
| 1735617660 | 7.952 | -0.07 | -0.85 | 7.78 | 8.01 | 7.78 | 275432 |
| 1735535700 | 8.02 | -0.01 | -0.12 | 8 | 8.09 | 7.94 | 149679 |
| 1735276500 | 8.03 | 0.03 | 0.37 | 7.92 | 8.07 | 7.92 | 135510 |
| 1735014060 | 8 | -0.02 | -0.25 | 8.02 | 8.07 | 7.96 | 84257 |
| 1734930900 | 8.02 | 0.08 | 1.01 | 7.85 | 8.03 | 7.85 | 293731 |
| 1734671700 | 7.94 | 0.02 | 0.25 | 7.9 | 8.0399999 | 7.8 | 2819767 |
| 1734585300 | 7.92 | -0.21 | -2.58 | 8.0399999 | 8.1199999 | 7.86 | 795200 |
| 1734498900 | 8.13 | -0.03 | -0.37 | 8.23 | 8.24 | 8.13 | 583236 |
| 1734412500 | 8.16 | 0.02 | 0.25 | 8.03 | 8.23 | 8.03 | 455545 |
| 1734326100 | 8.14 | -0.01 | -0.12 | 8.16 | 8.16 | 8.1 | 342749 |
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
