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 | -0.375 | -6.52173913043 | 5.75 | 5.75 | 5.375 | 100688 | 5.51387581 | DE |
| 4 | -1.875 | -25.8620689655 | 7.25 | 7.25 | 5.375 | 162965 | 6.11643052 | DE |
| 12 | 1.425 | 36.0759493671 | 3.95 | 8.375 | 3.85 | 297047 | 6.42017281 | DE |
| 26 | 0.525 | 10.824742268 | 4.85 | 8.375 | 3.85 | 197456 | 5.78561768 | DE |
| 52 | -3.225 | -37.5 | 8.6 | 8.7 | 3.85 | 209916 | 6.23276164 | DE |
| 156 | -3.025 | -36.0119047619 | 8.4 | 13.45 | 3.85 | 364466 | 8.11470683 | DE |
| 260 | -1.875 | -25.8620689655 | 7.25 | 14.95 | 3.85 | 623797 | 8.86953595 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 5.375 | 0 | 0.00 | 5.375 | 5.375 | 5.375 | 0 |
| 1741800600 | 5.375 | -0.1 | -1.83 | 5.475 | 5.475 | 5.375 | 37137 |
| 1741714200 | 5.475 | -0.13 | -2.23 | 5.6 | 5.6 | 5.475 | 54925 |
| 1741627800 | 5.6 | 0.23 | 4.19 | 5.375 | 5.6 | 5.375 | 272989 |
| 1741368600 | 5.375 | -0.38 | -6.52 | 5.625 | 5.625 | 5.375 | 130388 |
| 1741282200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 8002 |
| 1741195800 | 5.75 | -0.13 | -2.13 | 5.875 | 5.875 | 5.75 | 148553 |
| 1741109400 | 5.875 | -0.25 | -4.08 | 5.875 | 6.25 | 5.875 | 623000 |
| 1741023000 | 6.125 | 0.13 | 2.08 | 6 | 6.125 | 6 | 202670 |
| 1740763800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 2312 |
| 1740677400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 9437 |
| 1740591000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 289993 |
| 1740504600 | 6 | -0.03 | -0.41 | 6.025 | 6.025 | 6 | 15000 |
| 1740418200 | 6.025 | -0.73 | -10.74 | 6.6 | 6.6 | 6.025 | 468079 |
| 1740159000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 62160 |
| 1740072600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 171236 |
| 1739986200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1526 |
| 1739899800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 154057 |
| 1739813400 | 6.75 | 0.25 | 3.85 | 6.75 | 6.75 | 6.75 | 198290 |
| 1739554200 | 6.5 | -0.25 | -3.70 | 6.75 | 6.75 | 6.5 | 181665 |
| 1739467800 | 6.75 | -0.5 | -6.90 | 7.25 | 7.25 | 6.75 | 227880 |
| 1739381400 | 7.25 | -0.5 | -6.45 | 7.5 | 7.5 | 7.25 | 120485 |
| 1739295000 | 7.75 | 0.5 | 6.90 | 7.25 | 7.75 | 7.25 | 425159 |
| 1739208600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 111542 |
| 1738949400 | 7.25 | 0.85 | 13.28 | 6.4 | 7.25 | 6.4 | 730245 |
| 1738863000 | 6.4 | 0.1 | 1.59 | 6.4 | 6.4 | 6.4 | 22718 |
| 1738776600 | 6.3 | -0.4 | -5.97 | 6.4 | 6.4 | 6.3 | 200782 |
| 1738690200 | 6.7 | 0.1 | 1.52 | 6.6 | 6.7 | 6.6 | 190257 |
| 1738603800 | 6.6 | -0.65 | -8.97 | 7.1 | 7.1 | 6.6 | 353706 |
| 1738344600 | 7.25 | -0.15 | -2.03 | 7.4 | 7.4 | 7.25 | 371497 |
| 1738258200 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 13280 |
| 1738171800 | 7.4 | -0.05 | -0.67 | 7.45 | 7.45 | 7.4 | 26519 |
| 1738085400 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.4 | 10821 |
| 1737999000 | 7.45 | -0.05 | -0.67 | 7.45 | 7.45 | 7.45 | 105233 |
| 1737739800 | 7.5 | 0 | 0.00 | 7.55 | 7.55 | 7.5 | 384154 |
| 1737653400 | 7.5 | -0.05 | -0.66 | 7.55 | 7.55 | 7.5 | 243840 |
| 1737567000 | 7.55 | -0.25 | -3.21 | 7.75 | 7.75 | 7.55 | 1392523 |
| 1737480600 | 7.8 | -0.3 | -3.70 | 8.05 | 8.1 | 7.8 | 532195 |
| 1737394200 | 8.1 | 0.45 | 5.88 | 7.7 | 8.375 | 7.6 | 880677 |
| 1737135000 | 7.65 | 1 | 15.04 | 6.65 | 7.95 | 6.65 | 1367153 |
| 1737048600 | 6.65 | 0.05 | 0.76 | 6.6 | 6.65 | 6.45 | 442000 |
| 1736962200 | 6.6 | -0.65 | -8.97 | 7.25 | 7.25 | 6.45 | 503131 |
| 1736875800 | 7.25 | 1.4 | 23.93 | 5.85 | 7.4 | 5.85 | 765787 |
| 1736789400 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 64993 |
| 1736530200 | 5.75 | 0.2 | 3.60 | 5.55 | 5.75 | 5.55 | 292377 |
| 1736443800 | 5.55 | 0.3 | 5.71 | 5.25 | 5.55 | 5.25 | 120000 |
| 1736357400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 676589 |
| 1736271000 | 5.25 | 0.25 | 5.00 | 5.25 | 5.25 | 5.25 | 189606 |
| 1736184600 | 5 | 0.4 | 8.70 | 4.6 | 5.25 | 4.6 | 660130 |
| 1735925400 | 4.6 | 0.15 | 3.37 | 4.45 | 4.6 | 4.45 | 33396 |
| 1735839000 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 169999 |
| 1735666200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 267881 |
| 1735579800 | 4.45 | 0.3 | 7.23 | 4.15 | 4.45 | 4.15 | 359258 |
| 1735320600 | 4.15 | 0.1 | 2.47 | 4.05 | 4.15 | 4.05 | 244535 |
| 1735061400 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 4.05 | 10000 |
| 1734975000 | 4.1 | 0.25 | 6.49 | 3.85 | 4.1 | 3.85 | 655973 |
| 1734715800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 20000 |
| 1734629400 | 3.85 | -0.1 | -2.53 | 3.95 | 3.95 | 3.85 | 713961 |
| 1734543000 | 3.95 | -0.13 | -3.19 | 4 | 4.08 | 3.9 | 183850 |
| 1734456600 | 4.08 | -0.02 | -0.49 | 4.1 | 4.1 | 4.08 | 21180 |
| 1734370200 | 4.1 | 0.02 | 0.49 | 4.08 | 4.1 | 4.08 | 182397 |
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
