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 | -0.14 | -1.7094017094 | 8.19 | 8.21 | 7.6616 | 719702 | 8.04758887 | CS |
| 4 | 0.49 | 6.48148148148 | 7.56 | 8.25 | 7.44 | 996997 | 7.9485719 | CS |
| 12 | 0.6 | 8.05369127517 | 7.45 | 8.25 | 6.855 | 1347775 | 7.48105739 | CS |
| 26 | 2.72 | 51.0318949343 | 5.33 | 8.61 | 5.27 | 1452206 | 6.98650855 | CS |
| 52 | 2.08 | 34.8408710218 | 5.97 | 9.2 | 4.64 | 1470619 | 6.59314462 | CS |
| 156 | 0.72 | 9.82264665757 | 7.33 | 11.25 | 4.22 | 1010444 | 6.9416056 | CS |
| 260 | -11.95 | -59.75 | 20 | 29.8106 | 4.22 | 1049247 | 8.50058847 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 8.05 | 0.01 | 0.12 | 7.97 | 8.105 | 7.93 | 506880 |
| 1738625700 | 8.0399999 | 0.07 | 0.88 | 7.82 | 8.115 | 7.6616 | 693456 |
| 1738366500 | 7.97 | -0.15 | -1.85 | 8.05 | 8.1199999 | 7.945 | 909532 |
| 1738280100 | 8.1199999 | 0.04 | 0.50 | 8.1 | 8.205 | 8.085 | 659033 |
| 1738193700 | 8.08 | -0.09 | -1.10 | 8.19 | 8.21 | 7.95 | 829611 |
| 1738107300 | 8.17 | 0.17 | 2.13 | 7.99 | 8.25 | 7.94 | 1447206 |
| 1738020900 | 8 | 0.03 | 0.38 | 7.88 | 8.02 | 7.88 | 725549 |
| 1737761700 | 7.97 | 0 | 0.00 | 8.05 | 8.06 | 7.905 | 753840 |
| 1737675300 | 7.97 | 0 | 0.00 | 7.97 | 7.97 | 7.97 | 0 |
| 1737588900 | 7.97 | -0.03 | -0.38 | 7.93 | 8 | 7.87 | 781351 |
| 1737502500 | 8 | 0.01 | 0.13 | 8.05 | 8.155 | 7.96 | 1246698 |
| 1737156900 | 7.99 | 0.01 | 0.13 | 8.05 | 8.1 | 7.9 | 1158246 |
| 1737070500 | 7.98 | 0.01 | 0.13 | 7.96 | 8.02 | 7.745 | 1342736 |
| 1736984100 | 7.97 | 0.21 | 2.71 | 7.93 | 8.05 | 7.8 | 1682246 |
| 1736897700 | 7.76 | 0.03 | 0.39 | 7.66 | 7.83 | 7.61 | 793493 |
| 1736811300 | 7.73 | 0 | 0.00 | 7.64 | 7.73 | 7.5122 | 1026330 |
| 1736552100 | 7.73 | 0.03 | 0.39 | 7.52 | 7.79 | 7.44 | 1046757 |
| 1736379300 | 7.7 | 0.18 | 2.39 | 7.56 | 7.75 | 7.465 | 1345980 |
| 1736292900 | 7.52 | -0.13 | -1.70 | 7.67 | 7.79 | 7.36 | 892835 |
| 1736206500 | 7.65 | -0.19 | -2.42 | 7.84 | 7.96 | 7.58 | 1331978 |
| 1735947300 | 7.84 | 0.29 | 3.84 | 7.62 | 7.86 | 7.615 | 1624344 |
| 1735860900 | 7.55 | 0.18 | 2.44 | 7.4 | 7.58 | 7.38 | 1017886 |
| 1735688100 | 7.37 | -0.03 | -0.41 | 7.43 | 7.56 | 7.36 | 1059475 |
| 1735601700 | 7.4 | -0.09 | -1.20 | 7.41 | 7.47 | 7.25 | 936672 |
| 1735342500 | 7.49 | 0.05 | 0.67 | 7.4 | 7.53 | 7.37 | 1234274 |
| 1735256100 | 7.44 | 0.15 | 2.06 | 7.25 | 7.455 | 7.195 | 564789 |
| 1735077840 | 7.29 | 0.03 | 0.41 | 7.27 | 7.35 | 7.14 | 377670 |
| 1734996900 | 7.26 | -0.03 | -0.41 | 7.29 | 7.37 | 7.105 | 1316510 |
| 1734737700 | 7.29 | 0.24 | 3.40 | 6.95 | 7.34 | 6.9158 | 2266311 |
| 1734651300 | 7.05 | -0.04 | -0.56 | 7.18 | 7.34 | 6.95 | 1474661 |
| 1734564900 | 7.09 | -0.39 | -5.21 | 7.5 | 7.55 | 6.98 | 1696202 |
| 1734478500 | 7.48 | -0.27 | -3.48 | 7.67 | 7.78 | 7.4 | 1089935 |
| 1734392100 | 7.75 | 0.58 | 8.09 | 7.59 | 7.805 | 7.32 | 2211403 |
| 1734132900 | 7.17 | -0.05 | -0.69 | 7.22 | 7.25 | 7.12 | 1128756 |
| 1734046500 | 7.22 | 0.03 | 0.42 | 7.27 | 7.3 | 7.1 | 646497 |
| 1733960100 | 7.19 | 0.01 | 0.14 | 7.2 | 7.26 | 7.055 | 1096883 |
| 1733873700 | 7.18 | -0.25 | -3.36 | 7.44 | 7.48 | 7.03 | 3747869 |
| 1733787300 | 7.43 | 0.09 | 1.23 | 7.37 | 7.66 | 7.31 | 1285733 |
| 1733528100 | 7.34 | 0.12 | 1.66 | 7.28 | 7.405 | 7.16 | 1194325 |
| 1733441700 | 7.22 | -0.11 | -1.50 | 7.3 | 7.3399 | 7.1709 | 884459 |
| 1733355300 | 7.33 | -0.13 | -1.74 | 7.47 | 7.55 | 7.285 | 1035274 |
| 1733268900 | 7.46 | -0.05 | -0.67 | 7.46 | 7.495 | 7.32 | 1010989 |
| 1733182500 | 7.51 | -0.01 | -0.13 | 7.52 | 7.53 | 7.38 | 1234642 |
| 1732917840 | 7.52 | 0.01 | 0.13 | 7.58 | 7.66 | 7.47 | 668824 |
| 1732750500 | 7.51 | 0.02 | 0.27 | 7.55 | 7.59 | 7.455 | 1295063 |
| 1732664100 | 7.49 | -0.11 | -1.45 | 7.56 | 7.7 | 7.4025 | 1236075 |
| 1732577700 | 7.6 | 0.2 | 2.70 | 7.49 | 7.73 | 7.42 | 3294279 |
| 1732318500 | 7.4 | 0.09 | 1.23 | 7.34 | 7.485 | 7.205 | 1515048 |
| 1732232100 | 7.31 | 0.09 | 1.25 | 7.24 | 7.38 | 7.175 | 2106394 |
| 1732145700 | 7.22 | -0.02 | -0.28 | 7.21 | 7.275 | 7.145 | 1224543 |
| 1732059300 | 7.24 | 0.23 | 3.28 | 6.96 | 7.255 | 6.855 | 1549212 |
| 1731972900 | 7.01 | -0.13 | -1.82 | 7.12 | 7.23 | 6.98 | 4454442 |
| 1731713700 | 7.14 | -0.09 | -1.24 | 7.29 | 7.29 | 7.06 | 1009023 |
| 1731627300 | 7.23 | 0.01 | 0.14 | 7.22 | 7.33 | 7.145 | 1222029 |
| 1731540900 | 7.22 | -0.18 | -2.43 | 7.45 | 7.53 | 7.125 | 3728350 |
| 1731454500 | 7.4 | 0.01 | 0.14 | 7.47 | 7.5 | 7.285 | 1669633 |
| 1731368100 | 7.39 | 0.03 | 0.41 | 7.4 | 7.53 | 7.285 | 2020567 |
| 1731108900 | 7.36 | -0.32 | -4.17 | 7.71 | 7.75 | 7.36 | 3799092 |
| 1731022500 | 7.68 | 0.55 | 7.71 | 7.75 | 8.61 | 7.55 | 5778129 |
| 1730936100 | 7.13 | 0.27 | 3.94 | 7.1 | 7.165 | 6.885 | 2646628 |
| 1730849700 | 6.86 | 0.15 | 2.24 | 6.71 | 6.9 | 6.675 | 1219103 |
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
