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 | -0.11 | -1.43603133159 | 7.66 | 7.706 | 7.36 | 11711 | 7.5815367 | CS |
| 4 | 0.07 | 0.935828877005 | 7.48 | 7.706 | 7.04 | 12610 | 7.49311533 | CS |
| 12 | -1.21 | -13.8127853881 | 8.76 | 8.85 | 6.55 | 31765 | 7.91264603 | CS |
| 26 | 0.16 | 2.1650879567 | 7.39 | 8.87 | 6.55 | 34096 | 7.70425704 | CS |
| 52 | 1.3 | 20.8 | 6.25 | 8.87 | 5.39 | 24671 | 7.51313469 | CS |
| 156 | -0.45 | -5.625 | 8 | 17.88 | 5 | 44272 | 10.17292553 | CS |
| 260 | -0.45 | -5.625 | 8 | 17.88 | 5 | 44272 | 10.17292553 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 7.58 | -0.05 | -0.66 | 7.59 | 7.6801 | 7.5 | 10323 |
| 1727217300 | 7.63 | 0.09 | 1.19 | 7.5 | 7.64 | 7.5 | 23688 |
| 1727130900 | 7.54 | 0.07 | 0.94 | 7.6 | 7.65 | 7.42 | 10773 |
| 1726871700 | 7.47 | -0.16 | -2.10 | 7.57 | 7.5855 | 7.36 | 8450 |
| 1726785300 | 7.63 | -0.02 | -0.26 | 7.73 | 7.73 | 7.6123 | 5531 |
| 1726698900 | 7.65 | 0.01 | 0.13 | 7.64 | 7.69 | 7.5701 | 5843 |
| 1726612500 | 7.64 | -0.01 | -0.13 | 7.69 | 7.705 | 7.625 | 17567 |
| 1726526100 | 7.65 | 0.06 | 0.79 | 7.605 | 7.67 | 7.545 | 6561 |
| 1726266900 | 7.59 | 0.05 | 0.66 | 7.58 | 7.59 | 7.45 | 9277 |
| 1726180500 | 7.54 | 0.1 | 1.34 | 7.46 | 7.57 | 7.29 | 8042 |
| 1726094100 | 7.44 | 0.14 | 1.92 | 7.22 | 7.495 | 7.04 | 35318 |
| 1726007700 | 7.3 | 0.04 | 0.55 | 7.33 | 7.35 | 7.2 | 4901 |
| 1725921300 | 7.26 | -0.07 | -0.95 | 7.3 | 7.42 | 7.26 | 13296 |
| 1725662100 | 7.33 | -0.02 | -0.27 | 7.34 | 7.39 | 7.21 | 6613 |
| 1725575700 | 7.35 | -0.04 | -0.54 | 7.33 | 7.5 | 7.33 | 8394 |
| 1725489300 | 7.39 | 0.08 | 1.09 | 7.28 | 7.45 | 7.17 | 15439 |
| 1725402900 | 7.31 | -0.22 | -2.92 | 7.42 | 7.52 | 7.24 | 14759 |
| 1725057300 | 7.53 | 0.01 | 0.13 | 7.55 | 7.58 | 7.38 | 9455 |
| 1724970900 | 7.52 | 0.12 | 1.62 | 7.48 | 7.575 | 7.2991 | 28206 |
| 1724884500 | 7.4 | -0.1 | -1.33 | 7.5 | 7.5094 | 7.3 | 9406 |
| 1724798100 | 7.5 | -0.03 | -0.40 | 7.53 | 7.63 | 7.3201 | 13152 |
| 1724711700 | 7.53 | -0.01 | -0.13 | 7.59 | 7.59 | 7.495 | 26798 |
| 1724452500 | 7.54 | 0.19 | 2.59 | 7.35 | 7.664 | 7.24 | 34604 |
| 1724366100 | 7.35 | -0.08 | -1.01 | 7.44 | 7.49 | 7.1853 | 25409 |
| 1724279700 | 7.425 | -0.01 | -0.07 | 7.48 | 7.48 | 7.337 | 22041 |
| 1724193300 | 7.43 | 0.08 | 1.09 | 7.35 | 7.5 | 7.24 | 21505 |
| 1724106900 | 7.35 | -0.01 | -0.14 | 7.36 | 7.4 | 7.12 | 32751 |
| 1723847700 | 7.36 | 0.01 | 0.14 | 7.35 | 7.44 | 7.32 | 12487 |
| 1723761300 | 7.35 | 0.34 | 4.85 | 7.02 | 7.39 | 7.02 | 62925 |
| 1723674900 | 7.01 | -0.28 | -3.84 | 7.24 | 7.37 | 6.97 | 39672 |
| 1723588500 | 7.29 | 0.47 | 6.89 | 6.83 | 7.32 | 6.83 | 88023 |
| 1723502100 | 6.82 | -0.35 | -4.88 | 7.05 | 7.16 | 6.55 | 108794 |
| 1723242900 | 7.17 | -1.04 | -12.67 | 8 | 8 | 7.03 | 58096 |
| 1723156500 | 8.21 | 0.03 | 0.37 | 8.18 | 8.28 | 8.07 | 47744 |
| 1723070100 | 8.18 | 0.01 | 0.12 | 8.23 | 8.39 | 8.1265 | 20270 |
| 1722983700 | 8.17 | 0.25 | 3.16 | 7.87 | 8.36 | 7.87 | 18067 |
| 1722897300 | 7.92 | -0.46 | -5.49 | 8.11 | 8.2899999 | 7.61 | 47657 |
| 1722638100 | 8.38 | -0.03 | -0.36 | 8.4 | 8.42 | 8.1385 | 37849 |
| 1722551700 | 8.41 | -0.03 | -0.36 | 8.44 | 8.44 | 8.2303 | 24651 |
| 1722465300 | 8.44 | 0.02 | 0.24 | 8.46 | 8.47 | 8.32 | 18539 |
| 1722378900 | 8.42 | 0.02 | 0.24 | 8.45 | 8.46 | 8.35 | 17698 |
| 1722292500 | 8.4 | -0.08 | -0.94 | 8.41 | 8.49 | 8.3 | 22285 |
| 1722033300 | 8.48 | 0.2 | 2.42 | 8.35 | 8.48 | 8.345 | 22349 |
| 1721946900 | 8.28 | -0.07 | -0.84 | 8.34 | 8.4 | 8.2449999 | 19779 |
| 1721860500 | 8.35 | 0.02 | 0.24 | 8.32 | 8.4 | 8.26 | 39742 |
| 1721774100 | 8.33 | 0.04 | 0.48 | 8.31 | 8.35 | 8.193 | 23110 |
| 1721687700 | 8.2899999 | -0.05 | -0.60 | 8.36 | 8.36 | 8.2075 | 49460 |
| 1721428500 | 8.34 | 0.08 | 0.97 | 8.26 | 8.34 | 8.18 | 56847 |
| 1721342100 | 8.26 | -0.12 | -1.43 | 8.4 | 8.4 | 8.16 | 27488 |
| 1721255700 | 8.38 | -0.04 | -0.48 | 8.3699999 | 8.52 | 8.24 | 36016 |
| 1721169300 | 8.42 | 0.21 | 2.56 | 8.25 | 8.46 | 8.21 | 83941 |
| 1721082900 | 8.21 | -0.2 | -2.38 | 8.27 | 8.42 | 8.1332 | 118084 |
| 1720823700 | 8.41 | 0.06 | 0.72 | 8.34 | 8.43 | 8.2926 | 44653 |
| 1720737300 | 8.35 | -0.07 | -0.83 | 8.42 | 8.44 | 8.25 | 81061 |
| 1720650900 | 8.42 | -0.19 | -2.21 | 8.64 | 8.8044 | 8.33 | 46927 |
| 1720564500 | 8.61 | -0.14 | -1.60 | 8.81 | 8.82 | 8.5001 | 43467 |
| 1720478100 | 8.75 | 0.03 | 0.34 | 8.73 | 8.85 | 8.61 | 90236 |
| 1720218900 | 8.72 | -0.06 | -0.68 | 8.76 | 8.7795 | 8.55 | 26397 |
| 1720040640 | 8.78 | 0.13 | 1.50 | 8.74 | 8.8699999 | 8.6 | 64021 |
| 1719959700 | 8.65 | 0.4 | 4.85 | 8.34 | 8.75 | 8.27 | 84532 |
| 1719873300 | 8.25 | 0.31 | 3.90 | 8.44 | 8.49 | 8.1 | 97458 |
| 1719614100 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1719527700 | 7.94 | 0.48 | 6.43 | 7.54 | 8 | 7.48 | 91472 |
| 1719441300 | 7.46 | -0.13 | -1.71 | 7.52 | 7.66 | 7.39 | 17408 |
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
