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 | 1.05 | 15.306122449 | 6.86 | 8.26 | 6.56 | 1212655 | 7.11600913 | CS |
| 4 | 0.36 | 4.76821192053 | 7.55 | 10.44 | 6.56 | 1553673 | 8.39254129 | CS |
| 12 | 0.13 | 1.67095115681 | 7.78 | 10.44 | 6.56 | 1065118 | 8.02464101 | CS |
| 26 | -2.84 | -26.4186046512 | 10.75 | 13.09 | 6.56 | 1053483 | 8.87801649 | CS |
| 52 | -1.8 | -18.5375901133 | 9.71 | 13.09 | 6.56 | 1048603 | 9.37008446 | CS |
| 156 | -31.25 | -79.8008171604 | 39.16 | 58 | 6.56 | 1179144 | 19.83768906 | CS |
| 260 | -4.03 | -33.7520938023 | 11.94 | 141.01 | 6.56 | 1146103 | 28.50418021 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 7.62 | 0.18 | 2.42 | 7.415 | 7.66 | 7.23 | 826220 |
| 1732577700 | 7.44 | 0.32 | 4.49 | 7.21 | 7.59 | 7.21 | 1332824 |
| 1732318500 | 7.12 | 0.17 | 2.45 | 7 | 7.27 | 6.93 | 873074 |
| 1732232100 | 6.95 | 0.21 | 3.12 | 6.69 | 6.995 | 6.5599999 | 1831374 |
| 1732145700 | 6.74 | -0.19 | -2.74 | 6.77 | 7.025 | 6.62 | 1428419 |
| 1732059300 | 6.93 | -0.1 | -1.42 | 6.92 | 7.37 | 6.86 | 2241592 |
| 1731972900 | 7.03 | -0.98 | -12.23 | 8.01 | 8.01 | 7 | 2244218 |
| 1731713700 | 8.01 | -0.63 | -7.29 | 8.61 | 8.61 | 7.86 | 1432292 |
| 1731627300 | 8.64 | -0.34 | -3.79 | 9.08 | 9.08 | 8.63 | 753014 |
| 1731540900 | 8.98 | -0.27 | -2.92 | 9.34 | 9.43 | 8.96 | 691679 |
| 1731454500 | 9.25 | -0.62 | -6.28 | 9.75 | 9.75 | 9.155 | 1086016 |
| 1731368100 | 9.8699999 | 0.27 | 2.81 | 9.73 | 10.125 | 9.71 | 808759 |
| 1731108900 | 9.6 | -0.17 | -1.74 | 9.63 | 9.81 | 9.48 | 932456 |
| 1731022500 | 9.77 | -0.4 | -3.93 | 10.09 | 10.3 | 9.75 | 891879 |
| 1730936100 | 10.17 | 0.53 | 5.50 | 9.86 | 10.44 | 9.52 | 2083103 |
| 1730849700 | 9.64 | 0.27 | 2.88 | 9.33 | 9.65 | 9.2148 | 1108978 |
| 1730763300 | 9.3699999 | 0.11 | 1.19 | 9.26 | 9.505 | 9.025 | 1522221 |
| 1730500500 | 9.26 | 1.77 | 23.63 | 7.14 | 9.74 | 7.12 | 7222101 |
| 1730414100 | 7.49 | -0.11 | -1.45 | 7.65 | 7.65 | 7.45 | 1266069 |
| 1730327700 | 7.6 | -0.01 | -0.13 | 7.55 | 7.82 | 7.53 | 801878 |
| 1730241300 | 7.61 | -0.14 | -1.81 | 7.76 | 7.78 | 7.56 | 742205 |
| 1730154900 | 7.75 | 0.27 | 3.61 | 7.74 | 7.92 | 7.58 | 1748877 |
| 1729895700 | 7.48 | 0.13 | 1.77 | 7.36 | 7.755 | 7.36 | 1110759 |
| 1729809300 | 7.35 | -0.17 | -2.26 | 7.52 | 7.52 | 7.24 | 725889 |
| 1729722900 | 7.52 | -0.09 | -1.18 | 7.59 | 7.68 | 7.495 | 850732 |
| 1729636500 | 7.61 | -0.04 | -0.52 | 7.62 | 7.6799 | 7.4785 | 617098 |
| 1729550100 | 7.65 | 0.02 | 0.26 | 7.62 | 7.76 | 7.57 | 747332 |
| 1729290900 | 7.63 | -0.09 | -1.17 | 7.75 | 7.81 | 7.5601 | 451390 |
| 1729204500 | 7.72 | -0.15 | -1.91 | 7.87 | 7.8999 | 7.7 | 741690 |
| 1729118100 | 7.87 | 0.12 | 1.55 | 7.76 | 7.935 | 7.66 | 817691 |
| 1729031700 | 7.75 | 0.08 | 1.04 | 7.6 | 7.79 | 7.535 | 754435 |
| 1728945300 | 7.67 | 0.08 | 1.05 | 7.54 | 7.77 | 7.54 | 544940 |
| 1728686100 | 7.59 | 0.25 | 3.41 | 7.34 | 7.64 | 7.31 | 683935 |
| 1728599700 | 7.34 | 0.01 | 0.14 | 7.24 | 7.44 | 7.2 | 584783 |
| 1728513300 | 7.33 | 0.01 | 0.14 | 7.3 | 7.42 | 7.2 | 523217 |
| 1728426900 | 7.32 | -0.08 | -1.08 | 7.4 | 7.44 | 7.26 | 539506 |
| 1728340500 | 7.4 | -0.34 | -4.39 | 7.745 | 7.7699 | 7.29 | 511095 |
| 1728081300 | 7.74 | 0.41 | 5.59 | 7.5 | 7.76 | 7.385 | 828103 |
| 1727994900 | 7.33 | -0.35 | -4.56 | 7.57 | 7.65 | 7.315 | 650315 |
| 1727908500 | 7.68 | 0.12 | 1.59 | 7.35 | 7.79 | 7.33 | 681431 |
| 1727822100 | 7.56 | 0.07 | 0.93 | 7.44 | 7.57 | 7.12 | 1055731 |
| 1727735520 | 7.49 | -0.04 | -0.53 | 7.45 | 7.77 | 7.41 | 548365 |
| 1727476500 | 7.53 | 0.23 | 3.15 | 7.42 | 7.61 | 7.4 | 1631279 |
| 1727390100 | 7.3 | 0.04 | 0.55 | 7.34 | 7.38 | 7.205 | 625763 |
| 1727303700 | 7.26 | -0.28 | -3.71 | 7.49 | 7.575 | 7.225 | 761686 |
| 1727217300 | 7.54 | -0.06 | -0.79 | 7.62 | 7.64 | 7.42 | 761334 |
| 1727130900 | 7.6 | -0.16 | -2.06 | 7.79 | 7.835 | 7.54 | 713188 |
| 1726871700 | 7.76 | -0.18 | -2.27 | 7.91 | 7.91 | 7.76 | 2046472 |
| 1726785300 | 7.94 | 0.14 | 1.79 | 7.86 | 8.01 | 7.83 | 576311 |
| 1726698900 | 7.8 | -0.13 | -1.64 | 7.94 | 8.13 | 7.79 | 836355 |
| 1726612500 | 7.93 | 0.06 | 0.76 | 7.965 | 8.15 | 7.89 | 626431 |
| 1726526100 | 7.87 | -0.24 | -2.96 | 8.09 | 8.14 | 7.85 | 1116964 |
| 1726266900 | 8.11 | 0.25 | 3.18 | 7.92 | 8.16 | 7.92 | 664696 |
| 1726180500 | 7.86 | 0.03 | 0.38 | 7.83 | 7.915 | 7.58 | 836116 |
| 1726094100 | 7.83 | -0.15 | -1.88 | 7.92 | 7.93 | 7.73 | 526172 |
| 1726007700 | 7.98 | 0.16 | 2.05 | 7.83 | 8.065 | 7.79 | 767941 |
| 1725921300 | 7.82 | 0.06 | 0.77 | 7.71 | 7.98 | 7.41 | 1106479 |
| 1725662100 | 7.76 | 0.11 | 1.44 | 7.705 | 7.815 | 7.6014 | 731774 |
| 1725575700 | 7.65 | 0.05 | 0.66 | 7.65 | 7.76 | 7.52 | 594916 |
| 1725489300 | 7.6 | -0.18 | -2.31 | 7.78 | 7.8 | 7.59 | 539905 |
| 1725402900 | 7.78 | -0.48 | -5.81 | 8.26 | 8.35 | 7.77 | 669778 |
| 1725057300 | 8.26 | -0.04 | -0.48 | 8.3 | 8.44 | 8.16 | 556055 |
| 1724970900 | 8.3 | 0.03 | 0.36 | 8.42 | 8.58 | 8.19 | 503614 |
| 1724884500 | 8.27 | -0.08 | -0.96 | 8.3 | 8.39 | 8.13 | 389870 |
| 1724798100 | 8.35 | -0.27 | -3.13 | 8.5399999 | 8.71 | 8.26 | 418879 |
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
