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 | 0.72 | 9.17197452229 | 7.85 | 8.85 | 7.76 | 9320 | 8.54699571 | PR |
| 4 | 0.21 | 2.51196172249 | 8.36 | 8.85 | 7.4 | 8844 | 7.96544598 | PR |
| 12 | 1.15 | 15.4986522911 | 7.42 | 8.85 | 6.85 | 5385 | 7.84441931 | PR |
| 26 | -0.23 | -2.61363636364 | 8.8 | 9.11 | 6.85 | 5918 | 8.01965639 | PR |
| 52 | -0.6 | -6.54307524537 | 9.17 | 9.89 | 6.85 | 6932 | 8.38146813 | PR |
| 156 | 3.2 | 59.5903165736 | 5.37 | 10.29 | 4.5 | 8805 | 7.13447199 | PR |
| 260 | 5.2925 | 161.479786423 | 3.2775 | 10.29 | 2.2875 | 11544 | 6.37548234 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 8.57 | -0.13 | -1.49 | 8.57 | 8.57 | 8.51 | 20900 |
| 1742506200 | 8.7 | -0.04 | -0.46 | 8.84 | 8.84 | 8.59 | 1900 |
| 1742419800 | 8.74 | 0 | 0.00 | 8.74 | 8.85 | 8.23 | 7500 |
| 1742333400 | 8.74 | 0.35 | 4.17 | 8.39 | 8.74 | 8.25 | 13000 |
| 1742247000 | 8.39 | 0.08 | 0.96 | 8.39 | 8.39 | 8.2 | 18600 |
| 1741987800 | 8.31 | 0.71 | 9.34 | 7.85 | 8.31 | 7.76 | 5600 |
| 1741901400 | 7.6 | 0.02 | 0.26 | 7.6 | 7.81 | 7.6 | 13900 |
| 1741814940 | 7.58 | 0.03 | 0.40 | 7.55 | 7.58 | 7.54 | 700 |
| 1741728600 | 7.55 | 0 | 0.00 | 7.6 | 7.6 | 7.4 | 4600 |
| 1741642140 | 7.55 | -0.26 | -3.33 | 7.6 | 7.6 | 7.5 | 30900 |
| 1741382940 | 7.81 | 0.11 | 1.43 | 7.58 | 7.85 | 7.5 | 3500 |
| 1741296540 | 7.7 | -0.08 | -1.03 | 7.81 | 7.81 | 7.7 | 1500 |
| 1741210140 | 7.78 | 0.22 | 2.91 | 7.51 | 7.78 | 7.43 | 5700 |
| 1740778200 | 7.56 | -0.3 | -3.82 | 7.85 | 7.85 | 7.56 | 11500 |
| 1740691740 | 7.86 | 0.06 | 0.77 | 7.75 | 7.87 | 7.4 | 8100 |
| 1740605400 | 7.8 | -0.15 | -1.89 | 7.97 | 7.97 | 7.8 | 2900 |
| 1740519000 | 7.95 | -0.1 | -1.24 | 8.14 | 8.2 | 7.92 | 19700 |
| 1740432540 | 8.05 | -0.06 | -0.74 | 8.24 | 8.24 | 8.05 | 1500 |
| 1740173400 | 8.11 | -0.08 | -0.98 | 8.36 | 8.5 | 8.09 | 8100 |
| 1740087000 | 8.19 | 0.13 | 1.61 | 8.03 | 8.22 | 8.03 | 1300 |
| 1740000540 | 8.06 | -0.33 | -3.93 | 8.22 | 8.39 | 8.06 | 2700 |
| 1739914140 | 8.39 | 0.16 | 1.94 | 8.43 | 8.44 | 8.23 | 1500 |
| 1739827800 | 8.23 | -0.11 | -1.32 | 8.3 | 8.5 | 8.23 | 15000 |
| 1739568600 | 8.34 | 0.35 | 4.38 | 8.0399999 | 8.34 | 8.0399999 | 6200 |
| 1739482140 | 7.99 | 0.1 | 1.27 | 7.74 | 7.99 | 7.74 | 3600 |
| 1739395740 | 7.89 | -0.18 | -2.23 | 8.06 | 8.06 | 7.83 | 6900 |
| 1739309400 | 8.07 | 0.13 | 1.64 | 8.0399999 | 8.28 | 7.95 | 13300 |
| 1739222940 | 7.94 | -0.42 | -5.02 | 8.13 | 8.23 | 7.91 | 10100 |
| 1738963800 | 8.36 | 0.31 | 3.85 | 8 | 8.36 | 8 | 2800 |
| 1738877340 | 8.05 | 0.08 | 1.00 | 8.05 | 8.05 | 7.83 | 2600 |
| 1738790940 | 7.97 | -0.03 | -0.38 | 7.87 | 7.97 | 7.83 | 3800 |
| 1738704600 | 8 | 0 | 0.00 | 7.83 | 8.0399999 | 7.83 | 800 |
| 1738618200 | 8 | -0.05 | -0.62 | 8.01 | 8.01 | 7.84 | 6200 |
| 1738358940 | 8.05 | 0.43 | 5.64 | 7.45 | 8.2899999 | 7.45 | 4000 |
| 1738272540 | 7.62 | 0.28 | 3.81 | 7.38 | 7.68 | 7.38 | 1800 |
| 1738186200 | 7.34 | -0.04 | -0.54 | 7.35 | 7.49 | 7.33 | 1300 |
| 1738099740 | 7.38 | -0.04 | -0.54 | 7.42 | 7.42 | 7.38 | 200 |
| 1738013340 | 7.42 | 0.13 | 1.78 | 7.29 | 7.51 | 7.28 | 1700 |
| 1737754200 | 7.29 | -0.05 | -0.68 | 7.29 | 7.29 | 7.29 | 100 |
| 1737667740 | 7.34 | 0.03 | 0.41 | 7.56 | 7.56 | 7.33 | 800 |
| 1737581400 | 7.31 | -0.12 | -1.62 | 7.43 | 7.61 | 7.31 | 1600 |
| 1737495000 | 7.43 | 0.28 | 3.92 | 7.25 | 7.43 | 7.12 | 1700 |
| 1737408600 | 7.15 | -0.03 | -0.42 | 7.15 | 7.29 | 7.12 | 1400 |
| 1737149400 | 7.18 | -0.07 | -0.97 | 7.16 | 7.43 | 7.16 | 800 |
| 1737062940 | 7.25 | -0.04 | -0.55 | 7.37 | 7.37 | 7.15 | 1400 |
| 1736976540 | 7.29 | 0.22 | 3.11 | 7.28 | 7.43 | 7.21 | 1600 |
| 1736890140 | 7.07 | -0.13 | -1.81 | 7.2 | 7.27 | 7.07 | 1200 |
| 1736803740 | 7.2 | 0.25 | 3.60 | 6.97 | 7.2 | 6.97 | 4600 |
| 1736544540 | 6.95 | -0.1 | -1.42 | 7.05 | 7.05 | 6.95 | 800 |
| 1736458140 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 6300 |
| 1736371740 | 7.05 | -0.06 | -0.84 | 7.11 | 7.16 | 6.85 | 6100 |
| 1736285400 | 7.11 | 0.11 | 1.57 | 7.11 | 7.2 | 7.11 | 2700 |
| 1736198940 | 7 | -0.1 | -1.41 | 7.07 | 7.07 | 6.93 | 3200 |
| 1735939740 | 7.1 | 0.02 | 0.28 | 7.31 | 7.31 | 6.99 | 6100 |
| 1735853400 | 7.08 | 0.1 | 1.43 | 7.1 | 7.17 | 7.07 | 2500 |
| 1735594200 | 6.98 | -0.31 | -4.25 | 7.23 | 7.23 | 6.98 | 5800 |
| 1735334940 | 7.29 | -0.1 | -1.35 | 7.42 | 7.42 | 7.15 | 4100 |
| 1735248540 | 7.39 | 0.3 | 4.23 | 7.41 | 7.41 | 7.07 | 1700 |
| 1734989340 | 7.09 | -0.45 | -5.97 | 7.22 | 7.22 | 7.09 | 1200 |
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
