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 | 0.0703 | 1.11058451817 | 6.33 | 6.765 | 5.96 | 1020388 | 6.38190083 | CS |
| 4 | -3.5797 | -35.8687374749 | 9.98 | 10.03 | 5.79 | 1871632 | 7.13335145 | CS |
| 12 | -0.6597 | -9.34419263456 | 7.06 | 10.4362 | 5.79 | 2070538 | 7.81601967 | CS |
| 26 | 0.3503 | 5.79008264463 | 6.05 | 10.4362 | 5.0329 | 1562354 | 7.55310124 | CS |
| 52 | -2.8197 | -30.5824295011 | 9.22 | 12.22 | 5.0329 | 1436681 | 7.99793612 | CS |
| 156 | -10.9997 | -63.2166666667 | 17.4 | 19.95 | 2.12 | 1898819 | 10.16095429 | CS |
| 260 | -80.1497 | -92.6050837666 | 86.55 | 86.55 | 2.12 | 2816987 | 25.39378898 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 6.45 | -0.02 | -0.31 | 6.34 | 6.485 | 6.22 | 691605 |
| 1742250900 | 6.47 | 0.12 | 1.89 | 6.35 | 6.54 | 6.235 | 649479 |
| 1741991700 | 6.35 | 0.04 | 0.63 | 6.48 | 6.65 | 6.22 | 894776 |
| 1741905300 | 6.3099999 | -0.14 | -2.17 | 6.45 | 6.57 | 6.3099999 | 870137 |
| 1741818900 | 6.45 | 0.12 | 1.82 | 6.47 | 6.765 | 6.43 | 1390759 |
| 1741732500 | 6.335 | 0.04 | 0.56 | 6.33 | 6.54 | 5.96 | 1296788 |
| 1741646100 | 6.3 | -0.53 | -7.76 | 6.58 | 6.6399 | 6.12 | 1715850 |
| 1741390500 | 6.83 | 0.22 | 3.33 | 6.55 | 6.91 | 6.5 | 1437484 |
| 1741304100 | 6.61 | 0.23 | 3.61 | 6.0599999 | 6.83 | 6 | 2050023 |
| 1741217700 | 6.38 | 0.15 | 2.41 | 6.25 | 6.3949999 | 5.97 | 1633310 |
| 1741131300 | 6.23 | 0.16 | 2.64 | 6.01 | 6.265 | 5.79 | 2316662 |
| 1741044900 | 6.07 | -0.65 | -9.67 | 6.79 | 6.885 | 6.03 | 1746044 |
| 1740785700 | 6.72 | 0.02 | 0.30 | 6.695 | 6.735 | 6.46 | 1522102 |
| 1740699300 | 6.7 | -0.12 | -1.76 | 6.91 | 7.15 | 6.68 | 1481357 |
| 1740612900 | 6.82 | 0.07 | 1.04 | 6.77 | 7.21 | 6.75 | 1280958 |
| 1740526500 | 6.75 | -0.43 | -5.99 | 7.1 | 7.14 | 6.615 | 2174125 |
| 1740440100 | 7.18 | -0.45 | -5.90 | 7.65 | 7.6942 | 6.98 | 2174134 |
| 1740180900 | 7.63 | -0.55 | -6.72 | 8.31 | 8.5 | 7.625 | 2232719 |
| 1740094500 | 8.18 | -0.1 | -1.21 | 8.26 | 8.33 | 7.91 | 1846124 |
| 1740008100 | 8.28 | -0.23 | -2.70 | 8.3 | 8.6 | 7.81 | 2991782 |
| 1739921700 | 8.51 | -1.38 | -13.95 | 9.98 | 10.03 | 8.17 | 5728023 |
| 1739576100 | 9.89 | 1.24 | 14.34 | 9.175 | 10.4362 | 9.11 | 9076758 |
| 1739489700 | 8.65 | 0.14 | 1.65 | 8.68 | 9.18 | 8.17 | 4700741 |
| 1739403300 | 8.51 | 0.28 | 3.34 | 8.05 | 8.671 | 8 | 2399677 |
| 1739316900 | 8.235 | 0.05 | 0.67 | 8.1 | 8.49 | 7.95 | 1519666 |
| 1739230500 | 8.18 | -0.08 | -0.97 | 8.2899999 | 8.6393 | 7.86 | 2041417 |
| 1738971300 | 8.26 | -0.71 | -7.92 | 8.8699999 | 8.97 | 8.13 | 2217252 |
| 1738884900 | 8.97 | -0.37 | -3.96 | 9.34 | 9.5399999 | 8.92 | 3274156 |
| 1738798500 | 9.34 | 1.17 | 14.32 | 8.24 | 10.2 | 7.91 | 11156628 |
| 1738712100 | 8.17 | 0.8 | 10.85 | 7.48 | 8.27 | 7.44 | 3449396 |
| 1738625700 | 7.37 | 0.58 | 8.54 | 6.55 | 7.47 | 6.48 | 2142819 |
| 1738366500 | 6.79 | -0.34 | -4.77 | 7.15 | 7.32 | 6.79 | 1179053 |
| 1738280100 | 7.13 | -0.19 | -2.60 | 7.38 | 7.59 | 7.03 | 1111625 |
| 1738193700 | 7.32 | -0.11 | -1.48 | 7.39 | 7.7 | 7.13 | 1504935 |
| 1738107300 | 7.43 | 0.53 | 7.68 | 7.33 | 7.5 | 6.91 | 1829177 |
| 1738020900 | 6.9 | -0.09 | -1.29 | 6.85 | 7.08 | 6.75 | 1030981 |
| 1737761700 | 6.99 | -0.02 | -0.21 | 7.21 | 7.3 | 6.95 | 754711 |
| 1737675300 | 7.005 | 0 | 0.00 | 7.005 | 7.005 | 7.005 | 0 |
| 1737588900 | 7.005 | -0.18 | -2.44 | 7.2 | 7.23 | 6.83 | 1045503 |
| 1737502500 | 7.18 | 0.02 | 0.35 | 7.29 | 7.5 | 7.05 | 1308330 |
| 1737156900 | 7.155 | 0.65 | 9.91 | 6.57 | 7.31 | 6.43 | 2873159 |
| 1737070500 | 6.51 | -0.25 | -3.70 | 6.73 | 6.861 | 6.4 | 892832 |
| 1736984100 | 6.76 | 0.37 | 5.71 | 6.5 | 7.04 | 6.2846 | 1384014 |
| 1736897700 | 6.3949999 | -0.1 | -1.54 | 6.66 | 6.66 | 6.23 | 914099 |
| 1736811300 | 6.495 | -0.44 | -6.28 | 6.77 | 6.82 | 6.33 | 1179128 |
| 1736552100 | 6.93 | -0.14 | -1.98 | 6.9 | 6.97 | 6.6215 | 1840077 |
| 1736379300 | 7.07 | -1.04 | -12.82 | 8 | 8.09 | 6.93 | 1755262 |
| 1736292900 | 8.11 | 0.42 | 5.46 | 8 | 8.83 | 7.97 | 2202217 |
| 1736206500 | 7.69 | 0.51 | 7.10 | 7.25 | 7.835 | 7.1636 | 1207578 |
| 1735947300 | 7.18 | -0.36 | -4.77 | 7.65 | 7.88 | 7.07 | 2064621 |
| 1735860900 | 7.54 | 0.58 | 8.33 | 7.12 | 7.59 | 6.97 | 1185677 |
| 1735688100 | 6.96 | 0.26 | 3.88 | 6.71 | 6.98 | 6.5599999 | 837265 |
| 1735601700 | 6.7 | -0.14 | -2.05 | 6.6 | 6.72 | 6.4 | 1138531 |
| 1735342500 | 6.84 | -0.79 | -10.35 | 7.57 | 7.8699 | 6.59 | 1789786 |
| 1735256100 | 7.63 | 0.31 | 4.23 | 7.25 | 7.66 | 6.97 | 928195 |
| 1735077840 | 7.32 | 0.24 | 3.39 | 7.06 | 7.35 | 6.89 | 441126 |
| 1734996900 | 7.08 | -0.08 | -1.12 | 7.24 | 7.35 | 6.91 | 995146 |
| 1734737700 | 7.16 | 0.15 | 2.07 | 6.96 | 7.355 | 6.9225 | 1768008 |
| 1734651300 | 7.015 | -0.21 | -2.91 | 7.3 | 7.47 | 6.87 | 1325486 |
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
