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 | 0.23 | 3.09555854643 | 7.43 | 8.3 | 7.06 | 26174 | 7.75450982 | CS |
| 4 | -0.32 | -4.01002506266 | 7.98 | 11.23 | 6.35 | 102398 | 7.84078428 | CS |
| 12 | -1.42 | -15.6387665198 | 9.08 | 11.23 | 5.99 | 74642 | 7.63816273 | CS |
| 26 | -2.09 | -21.4358974359 | 9.75 | 15.4914 | 5.99 | 74096 | 9.20382719 | CS |
| 52 | 3.19 | 71.3646532438 | 4.47 | 34.46 | 4.43 | 209475 | 17.47455323 | CS |
| 156 | -162.74 | -95.5046948357 | 170.4 | 1711.2 | 3.9501 | 7917275 | 34.77729598 | CS |
| 260 | -681.14 | -98.8879210221 | 688.8 | 1711.2 | 3.9501 | 6739891 | 39.26418526 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 7.66 | -0.56 | -6.81 | 8.21 | 8.22 | 7.47 | 33870 |
| 1742510100 | 8.22 | 0.23 | 2.88 | 7.98 | 8.3 | 7.65 | 28062 |
| 1742423700 | 7.99 | 0.22 | 2.83 | 7.76 | 8 | 7.6 | 8115 |
| 1742337300 | 7.77 | 0.08 | 1.04 | 7.7 | 7.96 | 7.2772 | 25787 |
| 1742250900 | 7.69 | 0.3 | 4.06 | 7.69 | 7.8 | 7.06 | 34509 |
| 1741991700 | 7.39 | -0.03 | -0.40 | 7.43 | 7.56 | 7.09 | 36384 |
| 1741905300 | 7.42 | -0.28 | -3.64 | 7.64 | 7.98 | 7.21 | 33381 |
| 1741818900 | 7.7 | -0.29 | -3.63 | 8.05 | 8.1077999 | 7.41 | 27189 |
| 1741732500 | 7.99 | 0.8 | 11.13 | 7.14 | 8.4 | 7.07 | 1228478 |
| 1741646100 | 7.19 | -0.57 | -7.35 | 7.8 | 8.25 | 7.01 | 43950 |
| 1741390500 | 7.76 | 0.43 | 5.87 | 7.36 | 8.9 | 6.995 | 124922 |
| 1741304100 | 7.33 | 0.35 | 5.01 | 7 | 7.71 | 6.83 | 21699 |
| 1741217700 | 6.98 | 0.08 | 1.16 | 6.87 | 7.173 | 6.4757999 | 29218 |
| 1741131300 | 6.9 | 0.2 | 2.99 | 6.5 | 7.2755 | 6.375 | 24907 |
| 1741044900 | 6.7 | -0.61 | -8.34 | 7.31 | 7.31 | 6.55 | 25774 |
| 1740785700 | 7.31 | 0.71 | 10.76 | 6.99 | 7.3294 | 6.35 | 48816 |
| 1740699300 | 6.6 | -0.1 | -1.49 | 6.83 | 7.1 | 6.49 | 14882 |
| 1740612900 | 6.7 | -0.55 | -7.59 | 7.15 | 7.15 | 6.7 | 24584 |
| 1740526500 | 7.25 | -0.85 | -10.49 | 8.1 | 8.1 | 6.82 | 52026 |
| 1740440100 | 8.1 | -0.34 | -4.03 | 8.71 | 11.23 | 8 | 175539 |
| 1740180900 | 8.44 | 1.28 | 17.88 | 7.98 | 8.6455 | 7.3618 | 47931 |
| 1740094500 | 7.16 | 0.17 | 2.43 | 7.28 | 7.28 | 6.81 | 21443 |
| 1740008100 | 6.99 | -0.1 | -1.41 | 7.12 | 7.2 | 6.8777 | 32597 |
| 1739921700 | 7.09 | -0.26 | -3.54 | 7.47 | 7.47 | 7.01 | 25948 |
| 1739576100 | 7.35 | -0.38 | -4.92 | 7.77 | 8 | 7.29 | 49083 |
| 1739489700 | 7.73 | 0.05 | 0.65 | 7.81 | 7.905 | 7.61 | 30474 |
| 1739403300 | 7.68 | 0.02 | 0.26 | 7.68 | 7.97 | 7.4201 | 21783 |
| 1739316900 | 7.66 | -0.3 | -3.77 | 8.01 | 8.11 | 7.58 | 28752 |
| 1739230500 | 7.96 | -0.22 | -2.69 | 8.2 | 8.2 | 7.9 | 9170 |
| 1738971300 | 8.18 | -0.01 | -0.12 | 8.14 | 8.2 | 7.79 | 22978 |
| 1738884900 | 8.19 | -0.19 | -2.27 | 8.38 | 8.38 | 7.95 | 11978 |
| 1738798500 | 8.38 | 0.27 | 3.33 | 8.11 | 8.5 | 7.94 | 34992 |
| 1738712100 | 8.11 | 0.09 | 1.12 | 8.19 | 8.45 | 7.9 | 40078 |
| 1738625700 | 8.02 | -0.4 | -4.75 | 8.17 | 8.7979 | 7.8214 | 40933 |
| 1738366500 | 8.42 | 0.52 | 6.58 | 7.89 | 8.6 | 7.89 | 44386 |
| 1738280100 | 7.9 | 0.3 | 3.95 | 7.52 | 8.28 | 7.36 | 45760 |
| 1738193700 | 7.6 | -0.44 | -5.47 | 7.83 | 8.5 | 7.42 | 51332 |
| 1738107300 | 8.0399999 | 0.88 | 12.29 | 7.19 | 8.065 | 7.05 | 35875 |
| 1738020900 | 7.16 | -0.38 | -5.04 | 7.6 | 8.435 | 7.08 | 54164 |
| 1737761700 | 7.54 | 0.95 | 14.42 | 7.66 | 7.745 | 7.27 | 104579 |
| 1737675300 | 6.59 | 0 | 0.00 | 6.59 | 6.59 | 6.59 | 0 |
| 1737588900 | 6.59 | -0.31 | -4.49 | 6.73 | 6.85 | 6.5 | 11039 |
| 1737502500 | 6.9 | 0.15 | 2.22 | 6.85 | 7.4304 | 6.76 | 61115 |
| 1737156900 | 6.75 | 0.02 | 0.30 | 6.73 | 6.93 | 6.04 | 238024 |
| 1737070500 | 6.73 | 0.41 | 6.49 | 6.23 | 7.17 | 6.2 | 77926 |
| 1736984100 | 6.32 | -0.2 | -3.07 | 6.53 | 6.9 | 5.99 | 112298 |
| 1736897700 | 6.5199999 | -0.35 | -5.09 | 6.85 | 6.87 | 6.36 | 23588 |
| 1736811300 | 6.87 | -0.13 | -1.86 | 7.04 | 7.47 | 6.6 | 63520 |
| 1736552100 | 7 | -0.03 | -0.43 | 6.91 | 7.25 | 6.7 | 89700 |
| 1736379300 | 7.03 | -0.48 | -6.39 | 7.5 | 7.5 | 6.78 | 114286 |
| 1736292900 | 7.51 | -0.47 | -5.89 | 8.02 | 8.2 | 7.14 | 106475 |
| 1736206500 | 7.98 | -0.41 | -4.89 | 8.44 | 8.97 | 7.755 | 80703 |
| 1735947300 | 8.39 | -0.04 | -0.47 | 8.55 | 8.99 | 8 | 88967 |
| 1735860900 | 8.43 | 1 | 13.46 | 7.5 | 8.7 | 7.5 | 97927 |
| 1735688100 | 7.43 | -0.37 | -4.74 | 7.8 | 8.14 | 7.3409 | 44833 |
| 1735601700 | 7.8 | -0.53 | -6.36 | 8.24 | 8.33 | 7.36 | 54036 |
| 1735342500 | 8.33 | -0.76 | -8.36 | 9.1 | 9.27 | 8.1 | 102852 |
| 1735256100 | 9.09 | 0.28 | 3.18 | 8.78 | 9.3848 | 8.19 | 94858 |
| 1735077840 | 8.81 | -0.28 | -3.08 | 9.13 | 9.41 | 8.6701 | 38734 |
| 1734996900 | 9.09 | 0.18 | 2.02 | 8.89 | 9.4 | 8.01 | 181361 |
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
