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 | 0.47 | 5.31073446328 | 8.85 | 9.32 | 8.7 | 75948 | 9.23818955 | CS |
| 4 | 1.82 | 24.2666666667 | 7.5 | 9.32 | 7.41 | 34938 | 8.88740439 | CS |
| 12 | 1.82 | 24.2666666667 | 7.5 | 9.32 | 7.41 | 20969 | 8.35445603 | CS |
| 26 | 0.03 | 0.32292787944 | 9.29 | 9.43 | 7.41 | 26454 | 8.37897796 | CS |
| 52 | 1.0485 | 12.676056338 | 8.2715 | 9.57 | 7.41 | 28256 | 8.61444329 | CS |
| 156 | -0.43 | -4.41025641026 | 9.75 | 9.75 | 7.41 | 26207 | 8.61683133 | CS |
| 260 | -0.43 | -4.41025641026 | 9.75 | 9.75 | 7.41 | 26207 | 8.61683133 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741640400 | 9.3 | 0.28 | 3.10 | 9.2 | 9.3 | 9.2 | 325016 |
| 1741384800 | 9.02 | 0.04 | 0.45 | 8.98 | 9.02 | 8.98 | 8817 |
| 1741298400 | 8.98 | 0.28 | 3.22 | 8.71 | 8.98 | 8.71 | 17700 |
| 1741212060 | 8.7 | -0.07 | -0.80 | 8.75 | 8.75 | 8.7 | 5570 |
| 1741125660 | 8.77 | 0.05 | 0.57 | 8.85 | 8.85 | 8.77 | 22636 |
| 1741039200 | 8.72 | 0.19 | 2.23 | 8.53 | 8.72 | 8.53 | 133682 |
| 1740780000 | 8.53 | -0.06 | -0.70 | 8.61 | 8.61 | 8.53 | 7535 |
| 1740693600 | 8.59 | 0.16 | 1.90 | 8.42 | 8.59 | 8.42 | 14462 |
| 1740607200 | 8.43 | -0.07 | -0.82 | 8.46 | 8.49 | 8.38 | 29201 |
| 1740520800 | 8.5 | 0.26 | 3.16 | 8.43 | 8.59 | 8.43 | 21035 |
| 1740434400 | 8.24 | 0.15 | 1.85 | 8.21 | 8.26 | 8.11 | 17825 |
| 1740175200 | 8.09 | 0.3 | 3.85 | 7.95 | 8.09 | 7.95 | 14422 |
| 1740088800 | 7.79 | 0.19 | 2.50 | 7.82 | 7.84 | 7.79 | 6373 |
| 1740002400 | 7.6 | 0.1 | 1.33 | 7.46 | 7.6 | 7.45 | 16300 |
| 1739916000 | 7.5 | 0.04 | 0.54 | 7.41 | 7.5 | 7.41 | 1734 |
| 1739570400 | 7.46 | -0.08 | -1.06 | 7.55 | 7.55 | 7.46 | 7274 |
| 1739484000 | 7.54 | -0.06 | -0.79 | 7.58 | 7.6 | 7.54 | 2542 |
| 1739397600 | 7.6 | 0.01 | 0.13 | 7.6 | 7.6 | 7.6 | 8400 |
| 1739311200 | 7.59 | 0.14 | 1.88 | 7.5 | 7.59 | 7.5 | 3300 |
| 1739224800 | 7.45 | 0.03 | 0.40 | 7.46 | 7.46 | 7.45 | 582 |
| 1738965600 | 7.42 | -0.1 | -1.33 | 7.46 | 7.46 | 7.42 | 10837 |
| 1738879200 | 7.52 | -0.01 | -0.13 | 7.55 | 7.56 | 7.52 | 185086 |
| 1738792800 | 7.53 | -0.07 | -0.92 | 7.51 | 7.53 | 7.51 | 7228 |
| 1738706400 | 7.6 | -0.11 | -1.43 | 7.57 | 7.62 | 7.57 | 6098 |
| 1738620000 | 7.71 | -0.07 | -0.90 | 7.8 | 7.8 | 7.67 | 4970 |
| 1738360800 | 7.78 | 0.01 | 0.13 | 7.76 | 7.78 | 7.74 | 2657 |
| 1738274400 | 7.77 | -0.01 | -0.13 | 7.76 | 7.78 | 7.76 | 5110 |
| 1738188000 | 7.78 | -0.07 | -0.89 | 7.9 | 7.9 | 7.78 | 22310 |
| 1738101600 | 7.85 | -0.1 | -1.26 | 7.85 | 7.9 | 7.81 | 9699 |
| 1738015200 | 7.95 | 0.33 | 4.33 | 7.89 | 7.95 | 7.79 | 7331 |
| 1737756000 | 7.62 | 0.12 | 1.60 | 7.5 | 7.62 | 7.5 | 4957 |
| 1737669600 | 7.5 | -0.02 | -0.27 | 7.54 | 7.54 | 7.5 | 5330 |
| 1737583200 | 7.52 | -0.09 | -1.18 | 7.54 | 7.54 | 7.48 | 7001 |
| 1737496800 | 7.61 | 0.02 | 0.26 | 7.63 | 7.63 | 7.47 | 17127 |
| 1737410400 | 7.59 | 0 | 0.00 | 7.59 | 7.59 | 7.59 | 0 |
| 1737151200 | 7.59 | 0.03 | 0.40 | 7.53 | 7.59 | 7.53 | 1250 |
| 1737064800 | 7.56 | -0.01 | -0.13 | 7.53 | 7.56 | 7.53 | 4599 |
| 1736978400 | 7.57 | -0.16 | -2.07 | 7.6 | 7.6 | 7.53 | 21795 |
| 1736892000 | 7.73 | -0.06 | -0.77 | 7.64 | 7.73 | 7.64 | 3124 |
| 1736805600 | 7.79 | 0.01 | 0.13 | 7.81 | 7.85 | 7.79 | 45400 |
| 1736546400 | 7.78 | -0.05 | -0.64 | 7.78 | 7.8 | 7.76 | 3747 |
| 1736460000 | 7.83 | 0.01 | 0.13 | 7.86 | 7.86 | 7.83 | 500 |
| 1736373600 | 7.82 | 0.03 | 0.39 | 7.75 | 7.82 | 7.75 | 3200 |
| 1736287200 | 7.79 | 0.17 | 2.23 | 7.77 | 7.79 | 7.77 | 2281 |
| 1736200800 | 7.62 | -0.06 | -0.78 | 7.62 | 7.62 | 7.62 | 189 |
| 1735941600 | 7.68 | -0.16 | -2.04 | 7.72 | 7.72 | 7.68 | 7101 |
| 1735855200 | 7.84 | -0.04 | -0.51 | 7.84 | 7.84 | 7.84 | 50 |
| 1735682400 | 7.88 | 0.15 | 1.94 | 7.63 | 7.88 | 7.63 | 1693 |
| 1735596000 | 7.73 | -0.04 | -0.51 | 7.85 | 7.85 | 7.73 | 11724 |
| 1735336800 | 7.77 | 0.17 | 2.24 | 7.76 | 7.78 | 7.75 | 20584 |
| 1735066800 | 7.6 | -0.12 | -1.55 | 7.6 | 7.6 | 7.6 | 1031 |
| 1734991200 | 7.72 | 0.05 | 0.65 | 7.72 | 7.72 | 7.72 | 150 |
| 1734732000 | 7.67 | -0.09 | -1.16 | 7.66 | 7.67 | 7.65 | 28240 |
| 1734645600 | 7.76 | 0.08 | 1.04 | 7.67 | 7.78 | 7.67 | 21201 |
| 1734559200 | 7.68 | 0.18 | 2.40 | 7.54 | 7.68 | 7.54 | 15077 |
| 1734472800 | 7.5 | 0.02 | 0.27 | 7.5 | 7.5 | 7.5 | 198 |
| 1734386400 | 7.48 | -0.13 | -1.71 | 7.42 | 7.52 | 7.42 | 13915 |
| 1734127200 | 7.61 | -0.08 | -1.04 | 7.65 | 7.72 | 7.61 | 25093 |
| 1734040800 | 7.69 | 0.03 | 0.39 | 7.65 | 7.69 | 7.63 | 459 |
| 1733954400 | 7.66 | -0.14 | -1.79 | 7.8 | 7.8 | 7.66 | 2388 |
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
