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 | -0.68 | -8.78552971576 | 7.74 | 7.75 | 6.44 | 49338 | 6.95355946 | CS |
| 4 | -1.13 | -13.7973137973 | 8.19 | 8.49 | 6.44 | 56101 | 7.82033865 | CS |
| 12 | -0.1 | -1.39664804469 | 7.16 | 8.5 | 5.75 | 49717 | 7.13785621 | CS |
| 26 | -1.14 | -13.9024390244 | 8.2 | 8.7593 | 5.75 | 63937 | 7.63040753 | CS |
| 52 | 0.09 | 1.2912482066 | 6.97 | 8.7593 | 5.75 | 48375 | 7.61811 | CS |
| 156 | 1.45 | 25.8467023173 | 5.61 | 8.7593 | 1.8 | 27686 | 5.97081924 | CS |
| 260 | -2.88 | -28.9738430584 | 9.94 | 10.076 | 1.8 | 28576 | 6.03507576 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 7.06 | 0.31 | 4.59 | 6.78 | 7.54 | 6.78 | 26859 |
| 1741905300 | 6.75 | -0.14 | -2.03 | 6.76 | 7 | 6.44 | 71708 |
| 1741818900 | 6.89 | -0.1 | -1.43 | 7.02 | 7.5 | 6.8 | 23700 |
| 1741732500 | 6.99 | -0.1 | -1.41 | 7.26 | 7.26 | 6.75 | 37755 |
| 1741646100 | 7.09 | -0.51 | -6.71 | 7.5 | 7.75 | 6.87 | 86991 |
| 1741390500 | 7.6 | -0.09 | -1.17 | 7.65 | 7.81 | 7.45 | 19491 |
| 1741304100 | 7.69 | -0.08 | -1.03 | 7.82 | 7.85 | 7.45 | 8671 |
| 1741217700 | 7.77 | 0.19 | 2.51 | 7.58 | 7.93 | 7.39 | 23820 |
| 1741131300 | 7.58 | 0.02 | 0.26 | 7.65 | 7.69 | 7.04 | 35416 |
| 1741044900 | 7.56 | -0.36 | -4.55 | 7.93 | 7.99 | 7.56 | 13705 |
| 1740785700 | 7.92 | 0.29 | 3.80 | 7.66 | 8 | 7.6 | 19172 |
| 1740699300 | 7.63 | -0.14 | -1.80 | 7.71 | 7.91 | 7.471 | 44249 |
| 1740612900 | 7.77 | 0.03 | 0.39 | 7.81 | 8.19 | 7.6168 | 16775 |
| 1740526500 | 7.74 | -0.02 | -0.26 | 7.81 | 8.14 | 7.6 | 31137 |
| 1740440100 | 7.76 | -0.43 | -5.25 | 8.1199999 | 8.25 | 7.7401 | 50987 |
| 1740180900 | 8.19 | -0.25 | -2.96 | 8.3 | 8.3699999 | 8.01 | 160941 |
| 1740094500 | 8.44 | 0.21 | 2.55 | 8.5 | 8.5 | 7.96 | 169341 |
| 1740008100 | 8.23 | 0.13 | 1.60 | 8.15 | 8.49 | 8.06 | 168378 |
| 1739921700 | 8.1 | -0.15 | -1.82 | 8.25 | 8.49 | 7.97 | 76694 |
| 1739576100 | 8.25 | 0.46 | 5.91 | 7.79 | 8.5 | 7.79 | 106271 |
| 1739489700 | 7.79 | 0.92 | 13.39 | 7.08 | 7.96 | 6.98 | 116450 |
| 1739403300 | 6.87 | 0.17 | 2.54 | 6.74 | 6.9 | 6.7 | 20534 |
| 1739316900 | 6.7 | -0.13 | -1.90 | 6.9 | 6.9 | 6.66 | 38324 |
| 1739230500 | 6.83 | -0.03 | -0.36 | 6.82 | 6.9 | 6.755 | 20084 |
| 1738971300 | 6.855 | 0.06 | 0.81 | 6.9 | 7.16 | 6.7239 | 57002 |
| 1738884900 | 6.8 | 0.3 | 4.62 | 6.51 | 6.91 | 6.51 | 24071 |
| 1738798500 | 6.5 | 0.01 | 0.15 | 6.58 | 6.66 | 6.43 | 6823 |
| 1738712100 | 6.49 | 0.08 | 1.25 | 6.4 | 6.74 | 6.37 | 8284 |
| 1738625700 | 6.41 | -0.17 | -2.58 | 6.65 | 6.65 | 6.3 | 21568 |
| 1738366500 | 6.58 | -0.02 | -0.30 | 6.58 | 6.83 | 6.55 | 12514 |
| 1738280100 | 6.6 | -0.19 | -2.80 | 6.83 | 6.84 | 6.53 | 23878 |
| 1738193700 | 6.79 | 0.1 | 1.49 | 6.62 | 6.85 | 6.5 | 7615 |
| 1738107300 | 6.69 | 0.11 | 1.67 | 6.49 | 6.98 | 6.45 | 15046 |
| 1738020900 | 6.58 | -0.02 | -0.30 | 6.6 | 6.965 | 6.48 | 22363 |
| 1737761700 | 6.6 | 0.02 | 0.30 | 6.61 | 6.98 | 6.5 | 75228 |
| 1737675300 | 6.58 | 0 | 0.00 | 6.58 | 6.58 | 6.58 | 0 |
| 1737588900 | 6.58 | 0.11 | 1.70 | 6.5 | 6.59 | 6.16 | 20781 |
| 1737502500 | 6.47 | 0.1 | 1.57 | 6.59 | 6.59 | 6.09 | 29961 |
| 1737156900 | 6.37 | 0.08 | 1.27 | 6.22 | 6.61 | 6.2 | 56512 |
| 1737070500 | 6.29 | 0.22 | 3.62 | 6.07 | 6.34 | 5.8099999 | 83010 |
| 1736984100 | 6.07 | -0.04 | -0.65 | 6.15 | 6.15 | 5.75 | 103286 |
| 1736897700 | 6.11 | 0 | 0.02 | 6.2 | 6.3 | 5.97 | 25635 |
| 1736811300 | 6.109 | -0.21 | -3.34 | 6.25 | 6.28 | 6.05 | 23530 |
| 1736552100 | 6.32 | 0.14 | 2.27 | 6.13 | 6.49 | 6.07 | 18635 |
| 1736379300 | 6.18 | -0.19 | -2.98 | 6.43 | 6.49 | 6.17 | 40276 |
| 1736292900 | 6.37 | -0.16 | -2.45 | 6.51 | 6.6849999 | 6.32 | 21437 |
| 1736206500 | 6.53 | -0.02 | -0.31 | 6.69 | 7.19 | 6.23 | 33539 |
| 1735947300 | 6.55 | 0.23 | 3.64 | 6.41 | 7.03 | 6.35 | 58039 |
| 1735860900 | 6.32 | -0.13 | -2.02 | 6.48 | 6.7 | 6.26 | 38063 |
| 1735688100 | 6.45 | 0.16 | 2.54 | 6.28 | 6.63 | 6.1108 | 69725 |
| 1735601700 | 6.29 | -0.48 | -7.09 | 6.68 | 6.7 | 6 | 223976 |
| 1735342500 | 6.77 | -0.27 | -3.84 | 7.07 | 7.09 | 6.68 | 152739 |
| 1735256100 | 7.04 | 0.07 | 1.00 | 6.95 | 7.09 | 6.9 | 8530 |
| 1735077840 | 6.97 | -0.04 | -0.57 | 7.03 | 7.21 | 6.89 | 10522 |
| 1734996900 | 7.01 | -0.24 | -3.31 | 7.16 | 7.3 | 6.945 | 31183 |
| 1734737700 | 7.25 | 0.32 | 4.62 | 7.01 | 7.3 | 6.895 | 167194 |
| 1734651300 | 6.93 | -0.19 | -2.67 | 7.13 | 7.17 | 6.85 | 48204 |
| 1734564900 | 7.12 | -0.23 | -3.13 | 7.35 | 7.3899 | 7.07 | 32568 |
| 1734478500 | 7.35 | 0.06 | 0.82 | 7.43 | 7.49 | 7.21 | 55242 |
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
