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 | -0.571 | -7.6224803097 | 7.491 | 7.58 | 6.78 | 2084093 | 6.98614787 | CS |
| 4 | -0.97 | -12.2940430925 | 7.89 | 8.295 | 6.78 | 2242137 | 7.59899019 | CS |
| 12 | -0.37 | -5.07544581619 | 7.29 | 8.295 | 6.78 | 1373439 | 7.69057992 | CS |
| 26 | 0.05 | 0.727802037846 | 6.87 | 8.61 | 6.62 | 1463521 | 7.37773214 | CS |
| 52 | 0.51 | 7.95631825273 | 6.41 | 8.61 | 4.64 | 1494773 | 6.60910612 | CS |
| 156 | -2.63 | -27.5392670157 | 9.55 | 11.25 | 4.22 | 1037789 | 6.90712121 | CS |
| 260 | -13.08 | -65.4 | 20 | 29.8106 | 4.22 | 1069165 | 8.45373611 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 6.92 | -0.07 | -1.00 | 7.01 | 7.175 | 6.91 | 1700418 |
| 1741905300 | 6.99 | 0.14 | 2.04 | 6.86 | 7.01 | 6.78 | 1382079 |
| 1741818900 | 6.85 | -0.1 | -1.44 | 7.01 | 7.03 | 6.815 | 1225148 |
| 1741732500 | 6.95 | -0.16 | -2.25 | 7.12 | 7.15 | 6.87 | 3155466 |
| 1741646100 | 7.11 | -0.48 | -6.32 | 7.44 | 7.58 | 7.065 | 3069249 |
| 1741390500 | 7.59 | -0.29 | -3.68 | 7.8 | 7.85 | 7.5 | 1430610 |
| 1741304100 | 7.88 | -0.28 | -3.43 | 8.07 | 8.095 | 7.725 | 1808590 |
| 1741217700 | 8.16 | 0.14 | 1.75 | 7.98 | 8.295 | 7.97 | 3350039 |
| 1741131300 | 8.02 | 0.11 | 1.39 | 7.9 | 8.076 | 7.77 | 2833852 |
| 1741044900 | 7.91 | 0.12 | 1.54 | 7.83 | 8.015 | 7.82 | 2187247 |
| 1740785700 | 7.79 | 0.05 | 0.65 | 7.83 | 7.9 | 7.58 | 2917776 |
| 1740699300 | 7.74 | 0.23 | 3.06 | 8.02 | 8.205 | 7.28 | 4483833 |
| 1740612900 | 7.51 | -0.01 | -0.13 | 7.48 | 7.65 | 7.48 | 2208081 |
| 1740526500 | 7.52 | -0.07 | -0.92 | 7.59 | 7.69 | 7.45 | 4344896 |
| 1740440100 | 7.59 | -0.11 | -1.43 | 7.74 | 7.765 | 7.52 | 1355219 |
| 1740180900 | 7.7 | -0.19 | -2.41 | 7.95 | 7.98 | 7.565 | 1769347 |
| 1740094500 | 7.89 | -0.1 | -1.25 | 8 | 8 | 7.73 | 987569 |
| 1740008100 | 7.99 | -0.01 | -0.13 | 7.9 | 8.2 | 7.88 | 1900556 |
| 1739921700 | 8 | 0.03 | 0.38 | 7.95 | 8.055 | 7.87 | 911964 |
| 1739576100 | 7.97 | -0.02 | -0.25 | 7.98 | 8.055 | 7.935 | 511709 |
| 1739489700 | 7.99 | 0.13 | 1.65 | 7.91 | 8.015 | 7.83 | 545102 |
| 1739403300 | 7.86 | -0.08 | -1.01 | 7.82 | 7.895 | 7.78 | 364770 |
| 1739316900 | 7.94 | -0.12 | -1.49 | 7.98 | 8.05 | 7.88 | 552319 |
| 1739230500 | 8.06 | 0.15 | 1.90 | 7.97 | 8.07 | 7.845 | 783611 |
| 1738971300 | 7.91 | -0.07 | -0.88 | 7.96 | 8.02 | 7.87 | 473121 |
| 1738884900 | 7.98 | -0.17 | -2.09 | 8.15 | 8.15 | 7.9 | 632185 |
| 1738798500 | 8.15 | 0.1 | 1.24 | 8.09 | 8.205 | 8.06 | 653450 |
| 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 |
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
