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 | -0.3706 | -6.10543657331 | 6.07 | 6.19 | 5.1936 | 2067056 | 5.56332611 | CS |
| 4 | -1.2006 | -17.4 | 6.9 | 7.23 | 5.1936 | 2700043 | 6.19615317 | CS |
| 12 | -0.7906 | -12.1818181818 | 6.49 | 11 | 5.1936 | 3068634 | 7.58361702 | CS |
| 26 | -0.5606 | -8.9552715655 | 6.26 | 11 | 5.1936 | 2439045 | 7.23724933 | CS |
| 52 | -4.6006 | -44.6660194175 | 10.3 | 12.285 | 5.1936 | 1819245 | 7.80431621 | CS |
| 156 | -3.4006 | -37.3692307692 | 9.1 | 22.69 | 4.89 | 1451664 | 9.85044319 | CS |
| 260 | -18.5506 | -76.4973195876 | 24.25 | 94.81 | 4.89 | 1549961 | 20.35271152 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 5.69 | 0.28 | 5.18 | 5.53 | 5.69 | 5.4212 | 1640092 |
| 1741905300 | 5.41 | -0.05 | -0.92 | 5.4 | 5.505 | 5.22 | 1377226 |
| 1741818900 | 5.46 | 0.02 | 0.37 | 5.62 | 5.6499 | 5.345 | 1906452 |
| 1741732500 | 5.44 | 0.01 | 0.18 | 5.41 | 5.525 | 5.1936 | 2232605 |
| 1741646100 | 5.43 | -0.61 | -10.10 | 5.7 | 5.8 | 5.3 | 2645246 |
| 1741390500 | 6.04 | -0.08 | -1.31 | 6.07 | 6.19 | 5.865 | 2173750 |
| 1741304100 | 6.12 | -0.27 | -4.23 | 6.175 | 6.385 | 6.11 | 1691850 |
| 1741217700 | 6.39 | 0.36 | 5.97 | 6.0199999 | 6.42 | 6 | 1761809 |
| 1741131300 | 6.03 | 0.32 | 5.60 | 5.62 | 6.24 | 5.49 | 2981155 |
| 1741044900 | 5.71 | -0.48 | -7.75 | 6.28 | 6.29 | 5.7 | 1911091 |
| 1740785700 | 6.19 | 0.16 | 2.65 | 5.95 | 6.21 | 5.8 | 1396362 |
| 1740699300 | 6.03 | -0.37 | -5.78 | 6.41 | 6.51 | 6.03 | 2237139 |
| 1740612900 | 6.4 | 0.11 | 1.75 | 6.33 | 6.745 | 6.3 | 1957618 |
| 1740526500 | 6.29 | 0.27 | 4.49 | 6.44 | 6.7 | 6.03 | 5134672 |
| 1740440100 | 6.0199999 | -0.28 | -4.44 | 6.42 | 6.42 | 5.96 | 2507722 |
| 1740180900 | 6.3 | -0.1 | -1.56 | 6.45 | 6.64 | 6.28 | 2272467 |
| 1740094500 | 6.4 | -0.23 | -3.47 | 6.65 | 6.65 | 6.32 | 2454611 |
| 1740008100 | 6.63 | 0.09 | 1.38 | 6.58 | 6.7977 | 6.46 | 2428115 |
| 1739921700 | 6.54 | -0.18 | -2.68 | 6.68 | 7.13 | 6.54 | 2797910 |
| 1739576100 | 6.72 | -0.83 | -10.99 | 6.9 | 7.23 | 6.45 | 9433014 |
| 1739489700 | 7.55 | 0.56 | 8.01 | 7.1 | 7.6 | 7.02 | 2714979 |
| 1739403300 | 6.99 | 0.02 | 0.29 | 6.9 | 7.06 | 6.84 | 1780410 |
| 1739316900 | 6.97 | -0.3 | -4.13 | 7.16 | 7.18 | 6.92 | 1960744 |
| 1739230500 | 7.27 | 0.1 | 1.39 | 7.23 | 7.4399 | 7.1 | 1992641 |
| 1738971300 | 7.17 | -0.18 | -2.45 | 7.38 | 7.69 | 7.11 | 2228961 |
| 1738884900 | 7.35 | 0.07 | 0.96 | 7.41 | 7.825 | 7.33 | 2517087 |
| 1738798500 | 7.28 | 0.05 | 0.69 | 7.25 | 7.4 | 7.185 | 1794919 |
| 1738712100 | 7.23 | 0.15 | 2.12 | 7.1 | 7.29 | 7 | 1517732 |
| 1738625700 | 7.08 | -0.2 | -2.75 | 6.91 | 7.2 | 6.8101 | 2058591 |
| 1738366500 | 7.28 | -0.3 | -3.96 | 7.62 | 8.0399999 | 7.12 | 2558666 |
| 1738280100 | 7.58 | 0.08 | 1.07 | 7.71 | 7.8247 | 7.46 | 1767173 |
| 1738193700 | 7.5 | -0.14 | -1.83 | 7.69 | 7.73 | 7.311 | 1953582 |
| 1738107300 | 7.64 | 0.14 | 1.87 | 7.62 | 7.77 | 7.3478 | 1554443 |
| 1738020900 | 7.5 | -0.74 | -8.98 | 7.99 | 8.1 | 7.31 | 3116407 |
| 1737761700 | 8.24 | -0.76 | -8.44 | 8.8 | 9.11 | 8.2101 | 2713406 |
| 1737675300 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1737588900 | 9 | 0.62 | 7.40 | 8.6 | 9.2 | 8.46 | 3490191 |
| 1737502500 | 8.38 | -0.03 | -0.36 | 8.43 | 8.5 | 8.0399999 | 1945745 |
| 1737156900 | 8.41 | 0.07 | 0.84 | 8.55 | 9.09 | 8.39 | 3675972 |
| 1737070500 | 8.34 | -0.11 | -1.24 | 8.45 | 8.53 | 8.185 | 1978782 |
| 1736984100 | 8.445 | 0.97 | 12.98 | 7.9 | 9.2 | 7.77 | 6157080 |
| 1736897700 | 7.475 | 0.09 | 1.15 | 7.72 | 7.9777 | 7.4 | 3331534 |
| 1736811300 | 7.39 | -0.68 | -8.43 | 7.69 | 7.78 | 7.17 | 3107161 |
| 1736552100 | 8.07 | -0.7 | -7.98 | 8.5 | 8.67 | 8 | 2665540 |
| 1736379300 | 8.77 | -0.65 | -6.85 | 9.34 | 9.3699999 | 8.56 | 3842570 |
| 1736292900 | 9.4149999 | -0.56 | -5.57 | 10.1 | 10.65 | 9.25 | 4942486 |
| 1736206500 | 9.97 | 0.72 | 7.78 | 9.64 | 11 | 9.32 | 9368960 |
| 1735947300 | 9.25 | 0.38 | 4.28 | 9 | 9.68 | 8.59 | 7930363 |
| 1735860900 | 8.8699999 | 1.67 | 23.19 | 7.26 | 9.48 | 7.18 | 12764049 |
| 1735688100 | 7.2 | -0.32 | -4.26 | 7.61 | 8.1 | 7.1521 | 3923222 |
| 1735601700 | 7.52 | -0.07 | -0.92 | 7.43 | 7.61 | 6.995 | 2397498 |
| 1735342500 | 7.59 | 0.06 | 0.80 | 7.45 | 7.59 | 6.99 | 2830232 |
| 1735256100 | 7.53 | 0.45 | 6.36 | 6.99 | 7.6 | 6.92 | 2534480 |
| 1735077840 | 7.08 | 0.01 | 0.14 | 7.13 | 7.15 | 6.95 | 1028356 |
| 1734996900 | 7.07 | 0.31 | 4.59 | 6.8 | 7.22 | 6.615 | 2120443 |
| 1734737700 | 6.76 | 0.19 | 2.89 | 6.49 | 6.92 | 6.49 | 2140997 |
| 1734651300 | 6.57 | -0.14 | -2.09 | 6.81 | 6.85 | 6.42 | 2335373 |
| 1734564900 | 6.71 | -0.6 | -8.21 | 7.25 | 7.39 | 6.58 | 3291530 |
| 1734478500 | 7.31 | -0.05 | -0.68 | 7.1 | 7.33 | 6.83 | 3550166 |
| 1734392100 | 7.36 | 0.47 | 6.82 | 6.94 | 7.55 | 6.6807 | 3471385 |
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
