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 | -0.3661 | -4.15734547643 | 8.8061 | 9.0153 | 8.07 | 44922 | 8.56231137 | CS |
| 4 | -0.14 | -1.6317016317 | 8.58 | 10.13 | 7.52 | 50835 | 8.91393202 | CS |
| 12 | 0.04 | 0.47619047619 | 8.4 | 11.99 | 5.202 | 175730 | 7.06353422 | CS |
| 26 | -1.56 | -15.6 | 10 | 11.99 | 5.202 | 272561 | 8.75395525 | CS |
| 52 | -11.76 | -58.2178217822 | 20.2 | 21.9 | 5.202 | 413135 | 13.03662157 | CS |
| 156 | -89.06 | -91.3435897436 | 97.5 | 120.9 | 5.202 | 625719 | 52.51613664 | CS |
| 260 | -18.06 | -68.1509433962 | 26.5 | 197.9 | 4.7 | 3617194 | 44.00101726 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 8.44 | 0.23 | 2.80 | 8.7903 | 8.8 | 8.21 | 50405 |
| 1734392400 | 8.21 | 0 | 0.00 | 8.09 | 8.3608 | 8.07 | 31037 |
| 1734133200 | 8.21 | -0.35 | -4.09 | 8.43 | 8.5082 | 8.09 | 48407 |
| 1734046800 | 8.56 | -0.27 | -3.06 | 8.8 | 8.9502 | 8.4732 | 35373 |
| 1733960400 | 8.83 | 0.02 | 0.23 | 8.82 | 8.99 | 8.53 | 43803 |
| 1733874000 | 8.81 | -0.16 | -1.78 | 8.8061 | 9.0153 | 8.71 | 65991 |
| 1733787600 | 8.97 | 0.13 | 1.47 | 8.705 | 9.2023 | 8.61 | 31264 |
| 1733528400 | 8.84 | 0.09 | 1.03 | 8.6 | 9.2799 | 8.6 | 46992 |
| 1733442000 | 8.75 | -0.6 | -6.42 | 9.2449999 | 9.3275 | 8.52 | 94605 |
| 1733355600 | 9.35 | 0.3 | 3.31 | 9.39 | 10.13 | 8.88 | 96980 |
| 1733269200 | 9.05 | 0.69 | 8.25 | 9.43 | 9.43 | 8.5 | 68522 |
| 1733182800 | 8.36 | -0.59 | -6.59 | 8.9 | 9.03 | 8.25 | 45033 |
| 1732917840 | 8.95 | 0.19 | 2.17 | 8.66 | 9.1176999 | 8.3 | 38916 |
| 1732750800 | 8.76 | -0.18 | -2.01 | 9.0564 | 9.2 | 8.68 | 38680 |
| 1732664400 | 8.94 | -0.25 | -2.72 | 9.3699999 | 9.4062 | 8.93 | 26710 |
| 1732578000 | 9.19 | -0.07 | -0.76 | 9.28 | 9.65 | 8.9 | 61306 |
| 1732318800 | 9.26 | -0.37 | -3.84 | 9.4923 | 9.6486 | 9.07 | 49190 |
| 1732232400 | 9.63 | 0.45 | 4.90 | 8.72 | 9.69 | 7.52 | 59277 |
| 1732146000 | 9.18 | 0.62 | 7.24 | 8.58 | 9.2 | 8.55 | 42984 |
| 1732059600 | 8.56 | -0.16 | -1.83 | 8.58 | 9.1176 | 8.08 | 40790 |
| 1731973200 | 8.72 | -0.76 | -8.02 | 9.3679 | 9.4535 | 8.6199999 | 69407 |
| 1731714000 | 9.48 | -0.03 | -0.32 | 9.3259 | 9.74 | 9.3259 | 27421 |
| 1731627600 | 9.51 | -0.35 | -3.55 | 9.9456 | 9.9456 | 9.2899999 | 51999 |
| 1731541200 | 9.86 | -0.84 | -7.85 | 10.6188 | 11 | 9.575987 | 76814 |
| 1731454800 | 10.7 | 1.67 | 18.49 | 9.0399999 | 11.99 | 9.0399999 | 128603 |
| 1731368400 | 9.03 | 0.05 | 0.56 | 9.27 | 10 | 8.94 | 96393 |
| 1731109200 | 8.98 | 1.57 | 21.19 | 7.45 | 9.7 | 7.45 | 178876 |
| 1731022800 | 7.41 | 1.49 | 25.17 | 6.09 | 7.798 | 5.9 | 69086 |
| 1730936400 | 5.92 | -0.33 | -5.28 | 6.22 | 6.24 | 5.63 | 48712 |
| 1730850000 | 6.25 | 0.08 | 1.30 | 6.19 | 6.3682 | 5.91 | 36029 |
| 1730763600 | 6.17 | -0.48 | -7.22 | 6.54 | 6.63 | 6.1 | 23931 |
| 1730500800 | 6.65 | -0.58 | -8.02 | 7.15 | 7.15 | 6.62 | 23732 |
| 1730414400 | 7.23 | 0.31 | 4.48 | 7.08 | 7.43 | 6.96 | 60356 |
| 1730328000 | 6.92 | 0.88 | 14.57 | 6.0085 | 7.15 | 6 | 53885 |
| 1730241600 | 6.04 | -0.06 | -0.98 | 5.94 | 6.08 | 5.8048 | 62068 |
| 1730155200 | 6.1 | 0.53 | 9.52 | 5.92 | 6.33 | 5.316 | 119566 |
| 1729896000 | 5.57 | 0.07 | 1.31 | 5.5 | 5.819 | 5.328 | 29630 |
| 1729809600 | 5.4979999 | -0.05 | -0.92 | 5.31 | 5.543 | 5.202 | 33817 |
| 1729723200 | 5.5489999 | -0.12 | -2.06 | 5.7479999 | 5.7479999 | 5.38 | 23588 |
| 1729636800 | 5.666 | -0.03 | -0.44 | 5.4 | 5.849 | 5.4 | 13255 |
| 1729550400 | 5.691 | -0.33 | -5.43 | 6 | 6.093 | 5.602 | 46248 |
| 1729291200 | 6.018 | -0.01 | -0.20 | 6.2 | 6.2 | 5.905 | 7837 |
| 1729204800 | 6.0299999 | -0.18 | -2.93 | 6.212 | 6.212 | 6 | 15689 |
| 1729118400 | 6.212 | -0.14 | -2.19 | 6.212 | 6.212 | 6.008 | 13856 |
| 1729032000 | 6.351 | 0.11 | 1.71 | 6.367 | 6.4 | 6.24 | 6989 |
| 1728945600 | 6.244 | 0.16 | 2.70 | 6.1 | 6.458 | 6.09 | 28183 |
| 1728686400 | 6.08 | 0.3 | 5.10 | 5.776 | 6.198 | 5.75 | 72034 |
| 1728600000 | 5.785 | -0.21 | -3.57 | 6.179 | 6.179 | 5.3359999 | 59353 |
| 1728513600 | 5.999 | -0.7 | -10.50 | 6.6 | 6.896 | 5.8009999 | 81431 |
| 1728427200 | 6.703 | -0.29 | -4.20 | 6.897 | 6.988 | 6.6 | 17962 |
| 1728340800 | 6.997 | -0.25 | -3.50 | 7.252 | 7.252 | 6.345 | 21861 |
| 1728081600 | 7.251 | -0.02 | -0.26 | 7.228 | 7.358 | 7.007 | 38215 |
| 1727995200 | 7.27 | -0.11 | -1.54 | 7.215 | 7.343 | 7 | 20703 |
| 1727908800 | 7.384 | 0.12 | 1.60 | 7.2 | 7.461 | 6.9 | 17450 |
| 1727822400 | 7.268 | -0.22 | -2.89 | 7.3 | 7.498 | 7.1 | 15285 |
| 1727735520 | 7.484 | -0.02 | -0.21 | 7.6 | 7.6 | 7.102 | 35697 |
| 1727476800 | 7.5 | -1.3 | -14.77 | 8.1 | 8.4 | 7.15 | 162348 |
| 1727390400 | 8.8 | 0.03 | 0.34 | 8.7 | 8.899 | 8.532 | 34752 |
| 1727304000 | 8.77 | 0.16 | 1.82 | 9 | 9 | 8.658 | 9200 |
| 1727217600 | 8.613 | 0.33 | 4.02 | 8.4 | 8.998 | 8.4 | 22142 |
| 1727131200 | 8.28 | -0.79 | -8.69 | 8.9 | 9.068 | 8.207 | 32151 |
| 1726872000 | 9.068 | 0.32 | 3.63 | 8.75 | 9.3 | 8.75 | 45619 |
| 1726785600 | 8.75 | 0.07 | 0.78 | 9 | 9.7195699 | 8.7 | 45523 |
| 1726699200 | 8.682 | -0.22 | -2.45 | 9 | 9.116 | 8.201 | 27003 |
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
