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 | -0.74 | -10.7246376812 | 6.9 | 7.88 | 6.06 | 58196 | 6.61671123 | CS |
| 4 | -3 | -32.7510917031 | 9.16 | 9.16 | 6.06 | 73567 | 7.40876534 | CS |
| 12 | -4.35 | -41.3891531874 | 10.51 | 18.705 | 5.4 | 217611 | 9.33641776 | CS |
| 26 | -2.44 | -28.3720930233 | 8.6 | 18.705 | 5.4 | 153952 | 9.59324577 | CS |
| 52 | -12.59 | -67.1466666667 | 18.75 | 20.8125 | 5.4 | 491190 | 14.42606832 | CS |
| 156 | -226.09 | -97.3476856835 | 232.25 | 250.25 | 4.965 | 1605098 | 57.67797775 | CS |
| 260 | -256.84 | -97.6577946768 | 263 | 705 | 4.965 | 1333689 | 146.09983799 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 6.16 | -0.74 | -10.72 | 6.92 | 7.175 | 6.0599999 | 143685 |
| 1741390500 | 6.9 | 0.1 | 1.47 | 6.8 | 7.08 | 6.7 | 33339 |
| 1741304100 | 6.8 | -0.51 | -6.98 | 7.2 | 7.2 | 6.79 | 29817 |
| 1741217700 | 7.31 | 0.18 | 2.52 | 7.15 | 7.43 | 6.62 | 28201 |
| 1741131300 | 7.13 | 0.13 | 1.86 | 6.95 | 7.4169 | 6.6101 | 64421 |
| 1741044900 | 7 | 0.09 | 1.30 | 6.92 | 7.1413 | 6.82 | 119339 |
| 1740785700 | 6.91 | 0.02 | 0.29 | 6.82 | 7.01 | 6.55 | 98707 |
| 1740699300 | 6.89 | -0.5 | -6.77 | 7.43 | 7.54 | 6.87 | 69140 |
| 1740612900 | 7.39 | 0.05 | 0.68 | 7.36 | 7.6974 | 7.3 | 45051 |
| 1740526500 | 7.34 | 0.09 | 1.24 | 7.2 | 7.4488 | 6.96 | 43987 |
| 1740440100 | 7.25 | 0.14 | 1.97 | 7.18 | 7.435 | 6.75 | 89607 |
| 1740180900 | 7.11 | -0.41 | -5.45 | 7.6 | 7.85 | 7.02 | 102281 |
| 1740094500 | 7.52 | -0.25 | -3.22 | 7.82 | 7.94 | 7.3504 | 77487 |
| 1740008100 | 7.77 | -0.31 | -3.84 | 8.15 | 8.4149999 | 7.62 | 132587 |
| 1739921700 | 8.08 | -0.51 | -5.94 | 8.5 | 9.05 | 8.08 | 80702 |
| 1739576100 | 8.59 | -0.13 | -1.49 | 8.7 | 8.98 | 8.2899999 | 57583 |
| 1739489700 | 8.72 | 0.12 | 1.40 | 8.58 | 8.85 | 8.3 | 63029 |
| 1739403300 | 8.6 | 0.18 | 2.14 | 8.24 | 8.76 | 8.045 | 42637 |
| 1739316900 | 8.42 | -0.84 | -9.07 | 9.16 | 9.16 | 8.31 | 112639 |
| 1739230500 | 9.26 | -0.8 | -7.95 | 9.91 | 10.07 | 9.1401 | 103643 |
| 1738971300 | 10.06 | -0.45 | -4.28 | 10.75 | 11.0563 | 9.6935 | 141480 |
| 1738884900 | 10.51 | 1.17 | 12.53 | 9.5 | 10.7 | 9.35 | 179509 |
| 1738798500 | 9.34 | 0.04 | 0.43 | 9.5 | 9.9964 | 9.3 | 168453 |
| 1738712100 | 9.3 | 0.78 | 9.15 | 8.55 | 9.5 | 8.55 | 180443 |
| 1738625700 | 8.52 | -0.36 | -4.05 | 8.43 | 8.86 | 8.02 | 193441 |
| 1738366500 | 8.88 | 0.39 | 4.59 | 8.5 | 9.1 | 8.39 | 196993 |
| 1738280100 | 8.49 | 0.4 | 4.94 | 8.15 | 8.64 | 7.85 | 260323 |
| 1738193700 | 8.09 | -0.27 | -3.23 | 8.38 | 8.51 | 7.74 | 180654 |
| 1738107300 | 8.36 | 0.99 | 13.43 | 7.5 | 8.5 | 7.5 | 291095 |
| 1738020900 | 7.37 | -0.85 | -10.34 | 8.01 | 8.3485 | 7.31 | 262012 |
| 1737761700 | 8.22 | 1.33 | 19.30 | 6.92 | 8.4 | 6.92 | 721024 |
| 1737675300 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
| 1737588900 | 6.89 | 0.84 | 13.88 | 5.99 | 6.94 | 5.98 | 483168 |
| 1737502500 | 6.05 | -0.52 | -7.91 | 6.3 | 6.46 | 5.4 | 879228 |
| 1737156900 | 6.57 | -1.26 | -16.09 | 7.52 | 7.9642 | 6.5599999 | 931213 |
| 1737070500 | 7.83 | -5.33 | -40.50 | 6.5199999 | 8.99 | 6.5199999 | 2126484 |
| 1736984100 | 13.16 | 0.85 | 6.90 | 13.2 | 13.3 | 11.38 | 435872 |
| 1736897700 | 12.31 | -3.88 | -23.97 | 17.23 | 17.23 | 11.76 | 390303 |
| 1736811300 | 16.19 | 0.64 | 4.12 | 15.55 | 17.8316 | 15.55 | 206501 |
| 1736552100 | 15.55 | -0.98 | -5.93 | 16.02 | 16.4452 | 14.85 | 81389 |
| 1736379300 | 16.53 | -0.32 | -1.90 | 17 | 17.01 | 15.5 | 72360 |
| 1736292900 | 16.85 | -1.15 | -6.39 | 18.1 | 18.49 | 16.34 | 170772 |
| 1736206500 | 18 | 1.65 | 10.09 | 17 | 18.705 | 16.36 | 190773 |
| 1735947300 | 16.35 | 2.19 | 15.47 | 14.49 | 18.6999 | 14.49 | 452769 |
| 1735860900 | 14.16 | 0.85 | 6.39 | 13.34 | 14.85 | 13.28 | 119997 |
| 1735688100 | 13.31 | 0.03 | 0.23 | 13.28 | 13.585 | 12.61 | 72807 |
| 1735601700 | 13.28 | 1.13 | 9.30 | 12.07 | 13.9 | 11.75 | 134662 |
| 1735342500 | 12.15 | -0.83 | -6.39 | 12.9 | 12.9 | 11.76 | 76753 |
| 1735256100 | 12.98 | -0.35 | -2.63 | 13.59 | 13.98 | 12.59 | 106528 |
| 1735077840 | 13.33 | 1.13 | 9.26 | 12.37 | 13.39 | 12.16 | 80924 |
| 1734996900 | 12.2 | 0.8 | 7.02 | 11.55 | 12.45 | 11.3 | 130434 |
| 1734737700 | 11.4 | 1.47 | 14.80 | 10.43 | 11.47 | 9.8615 | 152268 |
| 1734651300 | 9.93 | 0.12 | 1.22 | 10.01 | 10.37 | 9.13 | 113276 |
| 1734564900 | 9.81 | -0.54 | -5.22 | 10.35 | 10.6037 | 9.68 | 77040 |
| 1734478500 | 10.35 | -0.16 | -1.52 | 10.51 | 10.69 | 10.17 | 65617 |
| 1734392100 | 10.51 | 0.18 | 1.74 | 10.35 | 10.9 | 10.1743 | 43362 |
| 1734132900 | 10.33 | -0.62 | -5.66 | 10.87 | 11 | 10.12 | 96796 |
| 1734046500 | 10.95 | -0.8 | -6.81 | 11.69 | 12.0799 | 10.71 | 123124 |
| 1733960100 | 11.75 | -0.44 | -3.57 | 12.19 | 12.35 | 11.59 | 63678 |
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
