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 | 0.155 | 2.05434062293 | 7.545 | 8.54 | 6.99 | 463101 | 7.68762118 | CS |
| 4 | -1.5 | -16.3043478261 | 9.2 | 10.03 | 6.99 | 539136 | 8.33471267 | CS |
| 12 | -3.45 | -30.9417040359 | 11.15 | 11.78 | 6.99 | 557189 | 9.09430152 | CS |
| 26 | 3.73 | 93.9546599496 | 3.97 | 13.6 | 3.73 | 716961 | 8.42788996 | CS |
| 52 | 4.09 | 113.296398892 | 3.61 | 13.6 | 2.839 | 527867 | 6.9414436 | CS |
| 156 | 1.64 | 27.0627062706 | 6.06 | 13.6 | 0.92 | 689716 | 4.60078236 | CS |
| 260 | -1.29 | -14.3492769744 | 8.99 | 25.49 | 0.92 | 758483 | 8.24229756 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 8.42 | 0.56 | 7.12 | 8.02 | 8.5399999 | 7.935 | 373171 |
| 1741905300 | 7.86 | -0.15 | -1.87 | 8.09 | 8.09 | 7.67 | 495401 |
| 1741818900 | 8.01 | 0.62 | 8.39 | 7.67 | 8.02 | 7.51 | 427209 |
| 1741732500 | 7.39 | 0.35 | 4.97 | 7.05 | 7.455 | 6.99 | 468493 |
| 1741646100 | 7.04 | -0.62 | -8.09 | 7.545 | 7.57 | 7 | 551231 |
| 1741390500 | 7.66 | 0.19 | 2.47 | 7.48 | 7.75 | 7.265 | 649756 |
| 1741304100 | 7.475 | -0.89 | -10.59 | 8.0936 | 8.2885 | 7.47 | 536129 |
| 1741217700 | 8.36 | 0.38 | 4.76 | 7.81 | 8.39 | 7.81 | 364118 |
| 1741131300 | 7.98 | -0.19 | -2.33 | 7.955 | 8.09 | 7.63 | 738286 |
| 1741044900 | 8.17 | -0.24 | -2.85 | 8.3364999 | 8.625 | 8.06 | 564014 |
| 1740785700 | 8.41 | -0.11 | -1.29 | 8.6199999 | 8.7 | 8.21 | 622106 |
| 1740699300 | 8.52 | -0.23 | -2.63 | 8.75 | 9.005 | 8.41 | 522352 |
| 1740612900 | 8.75 | 0.3 | 3.55 | 8.72 | 9.1 | 8.6 | 483508 |
| 1740526500 | 8.45 | -0.23 | -2.65 | 8.61 | 8.84 | 8.2899999 | 807602 |
| 1740440100 | 8.68 | -0.5 | -5.45 | 9.2 | 9.2 | 8.64 | 620299 |
| 1740180900 | 9.18 | -0.43 | -4.47 | 9.86 | 10.03 | 9.18 | 573296 |
| 1740094500 | 9.61 | 0.36 | 3.89 | 9.52 | 10.015 | 9.4 | 687123 |
| 1740008100 | 9.25 | -0.09 | -0.96 | 9.28 | 9.63 | 9.15 | 365111 |
| 1739921700 | 9.34 | 0.16 | 1.74 | 9.2 | 9.4 | 9.06 | 394381 |
| 1739576100 | 9.18 | 0.06 | 0.66 | 9.15 | 9.43 | 9.0825 | 425130 |
| 1739489700 | 9.1199999 | 0.58 | 6.79 | 8.6199999 | 9.195 | 8.535 | 422599 |
| 1739403300 | 8.5399999 | -0.18 | -2.06 | 8.65 | 8.8699 | 8.45 | 366956 |
| 1739316900 | 8.72 | 0.08 | 0.93 | 8.5 | 8.76 | 8.25 | 487886 |
| 1739230500 | 8.64 | -0.01 | -0.12 | 8.74 | 9.175 | 8.58 | 393976 |
| 1738971300 | 8.65 | -0.43 | -4.74 | 9.15 | 9.19 | 8.63 | 370711 |
| 1738884900 | 9.08 | -0.11 | -1.20 | 9.26 | 9.2899999 | 8.825 | 253080 |
| 1738798500 | 9.19 | 0.06 | 0.66 | 9.24 | 9.32 | 8.94 | 382858 |
| 1738712100 | 9.13 | 0.7 | 8.30 | 8.42 | 9.17 | 8.42 | 638846 |
| 1738625700 | 8.43 | -0.19 | -2.20 | 8.35 | 8.55 | 8.28 | 295247 |
| 1738366500 | 8.6199999 | -0.22 | -2.49 | 8.72 | 8.9042999 | 8.5399999 | 337340 |
| 1738280100 | 8.84 | 0.17 | 1.96 | 8.7 | 9.08 | 8.65 | 289492 |
| 1738193700 | 8.67 | -0.29 | -3.24 | 8.88 | 8.94 | 8.52 | 297991 |
| 1738107300 | 8.96 | -0.04 | -0.39 | 9.07 | 9.16 | 8.7515 | 417479 |
| 1738020900 | 8.9949999 | 0.63 | 7.47 | 8.22 | 9.01 | 8.16 | 523029 |
| 1737761700 | 8.3699999 | -0.92 | -9.90 | 9.06 | 9.09 | 8.26 | 685614 |
| 1737675300 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.2899999 | 9.2899999 | 0 |
| 1737588900 | 9.2899999 | 0.14 | 1.53 | 8.95 | 9.4 | 8.866 | 463693 |
| 1737502500 | 9.15 | -0.18 | -1.93 | 9.51 | 9.7094 | 9.13 | 369886 |
| 1737156900 | 9.33 | 0.15 | 1.63 | 9.18 | 9.5692 | 8.82 | 522245 |
| 1737070500 | 9.18 | 0.28 | 3.15 | 9.11 | 9.49 | 8.83 | 773592 |
| 1736984100 | 8.9 | 0.31 | 3.61 | 9.06 | 9.11 | 8.46 | 564773 |
| 1736897700 | 8.59 | -0.2 | -2.28 | 8.74 | 9 | 8.25 | 586793 |
| 1736811300 | 8.7899999 | -0.05 | -0.57 | 8.66 | 8.955 | 8.21 | 821377 |
| 1736552100 | 8.84 | -1.05 | -10.62 | 9.7 | 9.75 | 8.8201 | 777008 |
| 1736379300 | 9.89 | -0.28 | -2.75 | 10.21 | 10.27 | 9.73 | 711770 |
| 1736292900 | 10.17 | -0.67 | -6.18 | 10.79 | 11 | 10 | 556705 |
| 1736206500 | 10.84 | -0.37 | -3.30 | 10.76 | 11.18 | 10.6074 | 586864 |
| 1735947300 | 11.21 | 1.37 | 13.92 | 9.84 | 11.26 | 9.84 | 754989 |
| 1735860900 | 9.84 | -0.04 | -0.40 | 9.83 | 10.23 | 9.52 | 602502 |
| 1735688100 | 9.88 | 0.14 | 1.44 | 10.12 | 10.12 | 9.4 | 910270 |
| 1735601700 | 9.74 | -1.94 | -16.61 | 11.28 | 11.4 | 9.56 | 1567705 |
| 1735342500 | 11.68 | 1.22 | 11.66 | 10.34 | 11.78 | 10.34 | 803119 |
| 1735256100 | 10.46 | 0.46 | 4.60 | 9.83 | 10.52 | 9.8 | 587922 |
| 1735077840 | 10 | -0.11 | -1.09 | 9.9 | 10.525 | 9.9 | 346084 |
| 1734996900 | 10.11 | -0.2 | -1.94 | 11.15 | 11.15 | 9.88 | 949098 |
| 1734737700 | 10.31 | 0.07 | 0.68 | 10.44 | 12.83 | 10.25 | 2396539 |
| 1734651300 | 10.24 | 2.78 | 37.27 | 10.2793 | 13.6 | 10 | 5925000 |
| 1734564900 | 7.46 | -0.42 | -5.33 | 7.955 | 8.02 | 7.2 | 831663 |
| 1734478500 | 7.88 | 0.29 | 3.82 | 7.5 | 8.1 | 7.4287 | 573610 |
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
