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 | -0.46 | -6.56205420827 | 7.01 | 7.13 | 6.49 | 9633 | 6.91203022 | CS |
| 4 | -1.29 | -16.4540816327 | 7.84 | 8.65 | 6.39 | 37695 | 7.14959607 | CS |
| 12 | 0.5391 | 8.96870684922 | 6.0109 | 11.2 | 5.7466 | 63195 | 8.00544092 | CS |
| 26 | 0.62 | 10.455311973 | 5.93 | 11.2 | 4.95 | 41449 | 7.51768373 | CS |
| 52 | -1.15 | -14.9350649351 | 7.7 | 11.2 | 4.21 | 84037 | 6.77623146 | CS |
| 156 | -79.45 | -92.3837209302 | 86 | 97 | 3.5444 | 607725 | 24.61896163 | CS |
| 260 | -280.95 | -97.7217391304 | 287.5 | 734 | 3.5444 | 1025149 | 201.80359447 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 6.55 | -0.2 | -2.96 | 6.93 | 6.93 | 6.5101 | 15854 |
| 1741905300 | 6.75 | -0.2 | -2.88 | 7.1 | 7.1 | 6.73 | 4427 |
| 1741818900 | 6.95 | 0.05 | 0.66 | 7.12 | 7.13 | 6.7547 | 15145 |
| 1741732500 | 6.9047 | 0.12 | 1.84 | 6.79 | 6.9047 | 6.49 | 6218 |
| 1741646100 | 6.78 | -0.27 | -3.83 | 6.89 | 7.13 | 6.6601 | 10835 |
| 1741390500 | 7.05 | -0.12 | -1.67 | 7.09 | 7.09 | 6.83 | 11728 |
| 1741304100 | 7.17 | -0.4 | -5.28 | 7.48 | 7.48 | 6.7446 | 31585 |
| 1741217700 | 7.57 | 0.65 | 9.39 | 6.93 | 7.9675 | 6.93 | 80186 |
| 1741131300 | 6.92 | -0.07 | -1.00 | 6.76 | 6.9969 | 6.4438 | 12978 |
| 1741044900 | 6.99 | 0.06 | 0.87 | 7.19 | 7.19 | 6.6625 | 32569 |
| 1740785700 | 6.93 | -0.04 | -0.57 | 7.17 | 7.17 | 6.6135 | 10771 |
| 1740699300 | 6.97 | 0.26 | 3.87 | 6.86 | 7.15 | 6.5993 | 24582 |
| 1740612900 | 6.71 | 0.14 | 2.13 | 6.65 | 6.75 | 6.41 | 26452 |
| 1740526500 | 6.57 | -0.07 | -1.05 | 6.5 | 6.75 | 6.477 | 21920 |
| 1740440100 | 6.64 | 0 | 0.00 | 6.65 | 6.7027 | 6.39 | 37674 |
| 1740180900 | 6.64 | -0.2 | -2.92 | 6.95 | 6.95 | 6.55 | 31165 |
| 1740094500 | 6.84 | 0.07 | 1.03 | 6.8 | 6.99 | 6.5 | 32485 |
| 1740008100 | 6.77 | -0.45 | -6.23 | 7.25 | 7.61 | 6.605 | 112485 |
| 1739921700 | 7.22 | -1.16 | -13.84 | 8.38 | 8.38 | 7.21 | 152944 |
| 1739576100 | 8.38 | 0.62 | 7.99 | 7.84 | 8.65 | 7.7 | 73682 |
| 1739489700 | 7.76 | 0.32 | 4.30 | 7.4 | 7.86 | 7.01 | 105040 |
| 1739403300 | 7.44 | -3.44 | -31.62 | 8.02 | 8.99 | 6.9709 | 622081 |
| 1739316900 | 10.88 | 0.58 | 5.63 | 10.07 | 10.88 | 10 | 113723 |
| 1739230500 | 10.3 | -0.72 | -6.53 | 11.2 | 11.2 | 9.83 | 63345 |
| 1738971300 | 11.02 | 0.29 | 2.70 | 10.48 | 11.2 | 10.48 | 92002 |
| 1738884900 | 10.73 | 1.03 | 10.62 | 9.72 | 10.7899 | 9.55 | 83183 |
| 1738798500 | 9.7 | 0.4 | 4.30 | 9.31 | 9.8 | 9.15 | 77623 |
| 1738712100 | 9.3 | 0.08 | 0.87 | 9.25 | 9.659 | 9.24 | 24103 |
| 1738625700 | 9.22 | 0.02 | 0.22 | 9.07 | 9.4 | 9 | 41029 |
| 1738366500 | 9.2 | -0.28 | -2.95 | 9.5 | 9.59 | 8.8699999 | 187671 |
| 1738280100 | 9.48 | 0.65 | 7.36 | 8.85 | 9.74 | 8.56 | 67810 |
| 1738193700 | 8.83 | 0.06 | 0.68 | 8.7 | 8.9 | 8.34 | 29480 |
| 1738107300 | 8.77 | 0.4 | 4.84 | 8.1 | 8.95 | 8.0375 | 72835 |
| 1738020900 | 8.365 | 0.26 | 3.14 | 8.06 | 8.44 | 7.84 | 110715 |
| 1737761700 | 8.11 | 0.42 | 5.46 | 8.25 | 8.295 | 7.9205 | 60932 |
| 1737675300 | 7.69 | 0 | 0.00 | 7.69 | 7.69 | 7.69 | 0 |
| 1737588900 | 7.69 | 0.01 | 0.13 | 7.65 | 7.85 | 7.5101 | 74459 |
| 1737502500 | 7.68 | 0.43 | 5.93 | 7.3 | 7.85 | 7 | 140755 |
| 1737156900 | 7.25 | 0.24 | 3.42 | 7.01 | 7.6 | 7.01 | 17502 |
| 1737070500 | 7.01 | -0.12 | -1.68 | 7.15 | 7.24 | 6.955 | 7576 |
| 1736984100 | 7.13 | 0.48 | 7.22 | 6.72 | 7.1852 | 6.5 | 13759 |
| 1736897700 | 6.65 | 0.1 | 1.53 | 6.57 | 6.7406 | 6.513 | 20121 |
| 1736811300 | 6.55 | -0.26 | -3.82 | 6.71 | 6.845 | 6.55 | 15797 |
| 1736552100 | 6.81 | -0.01 | -0.15 | 6.8 | 7.12 | 6.61 | 36908 |
| 1736379300 | 6.82 | -0.87 | -11.31 | 7.49 | 7.7043 | 6.76 | 66008 |
| 1736292900 | 7.69 | 0.16 | 2.12 | 7.65 | 7.838 | 7.41 | 45377 |
| 1736206500 | 7.53 | -0.4 | -5.04 | 8.01 | 8.14 | 7.45 | 79906 |
| 1735947300 | 7.93 | 0.22 | 2.85 | 7.8 | 8.39 | 7.8 | 114406 |
| 1735860900 | 7.71 | 0.77 | 11.10 | 7.39 | 8.7899999 | 7.39 | 178043 |
| 1735688100 | 6.94 | 0.07 | 1.02 | 6.89 | 7.2007 | 6.5199999 | 33047 |
| 1735601700 | 6.87 | -0.11 | -1.58 | 7.14 | 7.205 | 6.81 | 34490 |
| 1735342500 | 6.98 | 0.05 | 0.65 | 7.05 | 7.1899 | 6.8337 | 26671 |
| 1735256100 | 6.935 | 0.61 | 9.56 | 6.33 | 7.32 | 6.2401 | 49624 |
| 1735077840 | 6.33 | 0.33 | 5.50 | 6.04 | 6.33 | 6.0399 | 38007 |
| 1734996900 | 6 | 0.08 | 1.35 | 5.9 | 6 | 5.8 | 13156 |
| 1734737700 | 5.92 | -0.08 | -1.33 | 5.78 | 6.0399 | 5.7466 | 12938 |
| 1734651300 | 6 | 0.24 | 4.17 | 5.8 | 6 | 5.67 | 17928 |
| 1734564900 | 5.76 | -0.43 | -6.95 | 6.14 | 6.14 | 5.7 | 19755 |
| 1734478500 | 6.19 | 0.08 | 1.31 | 6.11 | 6.2 | 5.95 | 3332 |
| 1734392100 | 6.11 | -0.07 | -1.13 | 6.08 | 6.23 | 6.0636 | 23941 |
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
