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 | 0.28818443804 | 6.94 | 7.2 | 6.81 | 921800 | 7.00808635 | PR |
| 4 | 0.31 | 4.66165413534 | 6.65 | 7.53 | 6.61 | 1064600 | 7.08777209 | PR |
| 12 | 0.26 | 3.88059701493 | 6.7 | 7.53 | 6.14 | 1982963 | 6.69511625 | PR |
| 26 | -3.79 | -35.2558139535 | 10.75 | 10.94 | 6.14 | 2044403 | 7.79252075 | PR |
| 52 | -1.65 | -19.1637630662 | 8.61 | 10.94 | 6.14 | 2034027 | 8.53987221 | PR |
| 156 | -3.77 | -35.1351351351 | 10.73 | 11.34 | 4.57 | 2879304 | 7.81975986 | PR |
| 260 | -0.04 | -0.571428571429 | 7 | 26.3 | 4.12 | 4054093 | 10.55917458 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 6.96 | -0.13 | -1.83 | 7 | 7.12 | 6.85 | 852000 |
| 1741382940 | 7.09 | 0.18 | 2.60 | 6.9 | 7.11 | 6.87 | 908900 |
| 1741296540 | 6.91 | -0.14 | -1.99 | 7.09 | 7.2 | 6.91 | 1087600 |
| 1741210140 | 7.05 | -0.03 | -0.42 | 6.94 | 7.17 | 6.81 | 768900 |
| 1740778200 | 7.08 | 0.16 | 2.31 | 6.92 | 7.31 | 6.9 | 1944700 |
| 1740691740 | 6.92 | 0.04 | 0.58 | 6.82 | 6.97 | 6.8 | 577500 |
| 1740605400 | 6.88 | -0.12 | -1.71 | 6.99 | 7.08 | 6.88 | 477100 |
| 1740519000 | 7 | 0 | 0.00 | 6.98 | 7.13 | 6.87 | 556100 |
| 1740432540 | 7 | -0.17 | -2.37 | 7.12 | 7.31 | 6.94 | 1202700 |
| 1740173400 | 7.17 | -0.04 | -0.55 | 7.2 | 7.3 | 7.05 | 1109300 |
| 1740087000 | 7.21 | 0.05 | 0.70 | 7.21 | 7.31 | 7.12 | 1792300 |
| 1740000540 | 7.16 | -0.15 | -2.05 | 7.29 | 7.29 | 7.15 | 849800 |
| 1739914140 | 7.31 | -0.04 | -0.54 | 7.35 | 7.43 | 7.22 | 695500 |
| 1739827800 | 7.35 | -0.08 | -1.08 | 7.45 | 7.53 | 7.2 | 1157900 |
| 1739568600 | 7.43 | 0.33 | 4.65 | 7.13 | 7.47 | 7.12 | 1735300 |
| 1739482140 | 7.1 | 0.26 | 3.80 | 6.84 | 7.13 | 6.79 | 1460000 |
| 1739395740 | 6.84 | 0.02 | 0.29 | 6.77 | 6.92 | 6.75 | 737400 |
| 1739309400 | 6.82 | 0.1 | 1.49 | 6.67 | 6.9 | 6.67 | 999800 |
| 1739222940 | 6.72 | 0.07 | 1.05 | 6.65 | 6.82 | 6.61 | 1102000 |
| 1738963800 | 6.65 | -0.29 | -4.18 | 6.91 | 6.92 | 6.4 | 13911500 |
| 1738877340 | 6.94 | 0.14 | 2.06 | 6.77 | 6.97 | 6.74 | 2577700 |
| 1738790940 | 6.8 | 0.07 | 1.04 | 6.74 | 6.85 | 6.57 | 1005000 |
| 1738704600 | 6.73 | -0.12 | -1.75 | 6.85 | 6.9 | 6.69 | 1156800 |
| 1738618200 | 6.85 | -0.05 | -0.72 | 7 | 7 | 6.77 | 708300 |
| 1738358940 | 6.9 | -0.09 | -1.29 | 6.97 | 7.03 | 6.81 | 1742100 |
| 1738272540 | 6.99 | 0.19 | 2.79 | 6.84 | 7.01 | 6.81 | 2109200 |
| 1738186200 | 6.8 | -0.02 | -0.29 | 6.9 | 6.9 | 6.71 | 937800 |
| 1738099740 | 6.82 | -0.13 | -1.87 | 6.92 | 6.95 | 6.78 | 687000 |
| 1738013340 | 6.95 | 0.17 | 2.51 | 6.79 | 7.04 | 6.69 | 1745600 |
| 1737754200 | 6.78 | 0.19 | 2.88 | 6.61 | 6.87 | 6.54 | 977800 |
| 1737667740 | 6.59 | 0.03 | 0.46 | 6.6 | 6.71 | 6.43 | 1198000 |
| 1737581400 | 6.5599999 | -0.1 | -1.50 | 6.7 | 6.74 | 6.5 | 1060000 |
| 1737495000 | 6.66 | -0.03 | -0.45 | 6.71 | 6.74 | 6.58 | 1327100 |
| 1737408600 | 6.69 | 0.05 | 0.75 | 6.64 | 6.8 | 6.46 | 891000 |
| 1737149400 | 6.64 | -0.1 | -1.48 | 6.74 | 6.81 | 6.54 | 815100 |
| 1737062940 | 6.74 | -0.3 | -4.26 | 7.05 | 7.05 | 6.71 | 1138100 |
| 1736976540 | 7.04 | 0.44 | 6.67 | 6.64 | 7.13 | 6.63 | 3182800 |
| 1736890140 | 6.6 | 0.3 | 4.76 | 6.4 | 6.6 | 6.29 | 1226500 |
| 1736803740 | 6.3 | -0.04 | -0.63 | 6.35 | 6.42 | 6.25 | 1151200 |
| 1736544540 | 6.34 | 0 | 0.00 | 6.37 | 6.42 | 6.28 | 930900 |
| 1736458140 | 6.34 | 0.01 | 0.16 | 6.33 | 6.54 | 6.33 | 1158700 |
| 1736371740 | 6.33 | -0.01 | -0.16 | 6.3099999 | 6.34 | 6.23 | 517800 |
| 1736285400 | 6.34 | 0.1 | 1.60 | 6.24 | 6.34 | 6.19 | 1315200 |
| 1736198940 | 6.24 | 0.06 | 0.97 | 6.23 | 6.32 | 6.17 | 1005300 |
| 1735939740 | 6.18 | 0 | 0.00 | 6.21 | 6.26 | 6.14 | 2208000 |
| 1735853400 | 6.18 | -0.16 | -2.52 | 6.34 | 6.34 | 6.14 | 1675900 |
| 1735594200 | 6.34 | -0.05 | -0.78 | 6.41 | 6.46 | 6.3099999 | 778700 |
| 1735334940 | 6.39 | -0.27 | -4.05 | 6.66 | 6.67 | 6.38 | 1178900 |
| 1735248540 | 6.66 | -0.13 | -1.91 | 6.5199999 | 6.76 | 6.47 | 1624600 |
| 1734989340 | 6.79 | -0.12 | -1.74 | 6.9 | 6.95 | 6.7 | 1708900 |
| 1734730200 | 6.91 | 0.41 | 6.31 | 6.55 | 6.91 | 6.5 | 2448900 |
| 1734643800 | 6.5 | 0.05 | 0.78 | 6.54 | 6.57 | 6.43 | 21004400 |
| 1734557400 | 6.45 | -0.21 | -3.15 | 6.67 | 6.67 | 6.45 | 5073400 |
| 1734470940 | 6.66 | 0.06 | 0.91 | 6.6 | 6.73 | 6.6 | 1042400 |
| 1734384540 | 6.6 | -0.15 | -2.22 | 6.7 | 6.79 | 6.6 | 4696600 |
| 1734125340 | 6.75 | 0.05 | 0.75 | 6.7 | 6.78 | 6.63 | 1371800 |
| 1734039000 | 6.7 | -0.2 | -2.90 | 6.91 | 6.91 | 6.65 | 2519500 |
| 1733952540 | 6.9 | 0.16 | 2.37 | 6.74 | 6.96 | 6.69 | 2438000 |
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
