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 | 0 | 7.5 | 7.5 | 7.5 | 13392 | 7.5 | DE |
| 4 | -3.5 | -31.8181818182 | 11 | 11 | 7.5 | 17638 | 8.47739862 | DE |
| 12 | 4 | 114.285714286 | 3.5 | 14 | 2.5 | 647810 | 4.84476677 | DE |
| 26 | 3.5 | 87.5 | 4 | 14 | 2.5 | 11095171 | 3.40583019 | DE |
| 52 | 1 | 15.3846153846 | 6.5 | 14 | 2.5 | 13644402 | 4.8442561 | DE |
| 156 | -47.5 | -86.3636363636 | 55 | 108 | 2.5 | 24841773 | 35.22239099 | DE |
| 260 | -7.5 | -50 | 15 | 118 | 2.5 | 38240982 | 45.15090865 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1742491800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 7198 |
| 1742405400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 18145 |
| 1742319000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1742232600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 40224 |
| 1741973400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1391 |
| 1741887000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1741800600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 4096 |
| 1741714200 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 93639 |
| 1741627800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 5 |
| 1741368600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 119 |
| 1741282200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 26152 |
| 1741195800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 44 |
| 1741109400 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 8 | 2505 |
| 1741023000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 9771 |
| 1740763800 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.5 | 6830 |
| 1740677400 | 8.75 | -0.75 | -7.89 | 9.5 | 9.5 | 8.75 | 23545 |
| 1740591000 | 9.5 | -0.25 | -2.56 | 9.5 | 9.5 | 9.5 | 42425 |
| 1740504600 | 9.75 | -0.25 | -2.50 | 10 | 10 | 9.75 | 7169 |
| 1740418200 | 10 | -1 | -9.09 | 11 | 11 | 10 | 59910 |
| 1740159000 | 11 | 0 | 0.00 | 11 | 11 | 11 | 9598 |
| 1740072600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 62691 |
| 1739986200 | 11 | 0 | 0.00 | 11 | 11 | 11 | 70025 |
| 1739899800 | 11 | 1.75 | 18.92 | 9.25 | 11 | 9.25 | 89536 |
| 1739813400 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 526 |
| 1739554200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 9291 |
| 1739467800 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 16028 |
| 1739381400 | 9.25 | 0.75 | 8.82 | 8.5 | 9.25 | 8.5 | 40901 |
| 1739295000 | 8.5 | 0.75 | 9.68 | 7.75 | 8.5 | 7.75 | 138865 |
| 1739208600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 9007 |
| 1738949400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2099 |
| 1738863000 | 7.75 | 0.25 | 3.33 | 7.5 | 7.75 | 7.5 | 11276 |
| 1738776600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 77888 |
| 1738690200 | 7.5 | -0.25 | -3.23 | 7.75 | 7.75 | 7.5 | 49646 |
| 1738603800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 83238 |
| 1738344600 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8.25 | 48428 |
| 1738258200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.25 | 48381 |
| 1738171800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 31529 |
| 1738085400 | 8.5 | -1 | -10.53 | 9.75 | 9.75 | 8.25 | 190286 |
| 1737999000 | 9.5 | -0.25 | -2.56 | 10 | 10 | 9.5 | 75076 |
| 1737739800 | 9.75 | -0.75 | -7.14 | 10.5 | 11 | 9.75 | 191956 |
| 1737653400 | 10.5 | -0.5 | -4.55 | 11 | 11 | 9.75 | 200926 |
| 1737567000 | 11 | -1.25 | -10.20 | 12.25 | 12.25 | 10.5 | 514104 |
| 1737480600 | 12.25 | 0.25 | 2.08 | 11.75 | 14 | 11.75 | 755597 |
| 1737394200 | 12 | 3.75 | 45.45 | 8.5 | 12.25 | 8.5 | 1543193 |
| 1737135000 | 8.25 | 0.75 | 10.00 | 7.5 | 8.25 | 7.5 | 156465 |
| 1737048600 | 7.5 | 0.75 | 11.11 | 6.75 | 8.5 | 6.75 | 283135 |
| 1736962200 | 6.75 | 1 | 17.39 | 5.75 | 6.75 | 5.75 | 314538 |
| 1736875800 | 5.75 | -2.5 | -30.30 | 8.25 | 8.25 | 5 | 1172794 |
| 1736789400 | 8.25 | 5.75 | 230.00 | 2.5 | 9.25 | 2.5 | 2732053 |
| 1736530200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 179171 |
| 1736443800 | 2.5 | -0.5 | -16.67 | 3 | 3 | 2.5 | 523533 |
| 1736357400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 64498 |
| 1736271000 | 3 | -0.5 | -14.29 | 3 | 3 | 3 | 126036 |
| 1736184600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 48412 |
| 1735925400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 5316 |
| 1735839000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 35368 |
| 1735666200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 31424 |
| 1735579800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 18353 |
| 1735320600 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 1401 |
| 1735061400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 11327 |
| 1734975000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 3612 |
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
