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 | -0.315 | -4.03846153846 | 7.8 | 8.03 | 7.3 | 2182141 | 7.56127136 | CS |
| 4 | -0.195 | -2.5390625 | 7.68 | 8.275 | 7.3 | 1379635 | 7.64848425 | CS |
| 12 | -0.565 | -7.01863354037 | 8.05 | 9.85 | 7.3 | 1598790 | 8.35869454 | CS |
| 26 | 0.085 | 1.14864864865 | 7.4 | 9.85 | 3.96 | 2560886 | 7.04344101 | CS |
| 52 | -0.945 | -11.2099644128 | 8.43 | 11.46 | 3.96 | 2668221 | 7.64904596 | CS |
| 156 | -19.135 | -71.8820435763 | 26.62 | 27.2277 | 3.96 | 4130825 | 9.29076691 | CS |
| 260 | -21.015 | -73.7368421053 | 28.5 | 34.8 | 3.96 | 4028438 | 14.57592675 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 7.48 | 0.08 | 1.08 | 7.51 | 7.51 | 7.3 | 3451310 |
| 1736811600 | 7.4 | -0.48 | -6.09 | 7.8 | 7.82 | 7.37 | 2816502 |
| 1736552400 | 7.88 | 0.05 | 0.64 | 7.96 | 8.03 | 7.8 | 1468779 |
| 1736379600 | 7.83 | -0.02 | -0.25 | 7.8 | 7.885 | 7.72 | 991974 |
| 1736293200 | 7.85 | 0.05 | 0.64 | 7.81 | 7.94 | 7.785 | 816999 |
| 1736206800 | 7.8 | 0 | 0.00 | 7.89 | 7.95 | 7.795 | 905784 |
| 1735947600 | 7.8 | -0.14 | -1.76 | 8.02 | 8.07 | 7.75 | 984953 |
| 1735861200 | 7.94 | -0.12 | -1.49 | 8.05 | 8.275 | 7.9 | 1052557 |
| 1735688400 | 8.06 | 0.33 | 4.27 | 7.76 | 8.26 | 7.7 | 2489028 |
| 1735602000 | 7.73 | 0.08 | 1.05 | 7.58 | 7.75 | 7.48 | 1431307 |
| 1735342800 | 7.65 | 0.04 | 0.53 | 7.58 | 7.765 | 7.54 | 1427412 |
| 1735256400 | 7.61 | 0.08 | 1.06 | 7.5 | 7.63 | 7.47 | 728653 |
| 1735077840 | 7.53 | 0.05 | 0.67 | 7.48 | 7.57 | 7.4 | 380508 |
| 1734997200 | 7.48 | 0.01 | 0.13 | 7.41 | 7.52 | 7.41 | 873259 |
| 1734738000 | 7.47 | 0.08 | 1.08 | 7.33 | 7.595 | 7.33 | 1232922 |
| 1734651600 | 7.39 | 0.05 | 0.68 | 7.36 | 7.45 | 7.3327 | 828477 |
| 1734565200 | 7.34 | -0.34 | -4.43 | 7.68 | 7.79 | 7.33 | 1573365 |
| 1734478800 | 7.68 | 0.03 | 0.39 | 7.63 | 7.7 | 7.56 | 481472 |
| 1734392400 | 7.65 | -0.16 | -2.05 | 7.78 | 7.83 | 7.615 | 1117645 |
| 1734133200 | 7.81 | 0.06 | 0.77 | 7.71 | 7.85 | 7.66 | 876393 |
| 1734046800 | 7.75 | 0.17 | 2.24 | 7.59 | 7.795 | 7.55 | 1636607 |
| 1733960400 | 7.58 | -0.74 | -8.89 | 8.1 | 8.135 | 7.415 | 4777055 |
| 1733874000 | 8.32 | -0.14 | -1.65 | 8.48 | 8.515 | 8.175 | 1103964 |
| 1733787600 | 8.46 | 0.31 | 3.80 | 8.16 | 8.5 | 8.16 | 1427321 |
| 1733528400 | 8.15 | 0.03 | 0.37 | 8.16 | 8.17 | 8.0399999 | 847315 |
| 1733442000 | 8.1199999 | -0.01 | -0.12 | 8.15 | 8.19 | 8.08 | 634132 |
| 1733355600 | 8.13 | 0.04 | 0.49 | 8.05 | 8.14 | 7.97 | 763273 |
| 1733269200 | 8.09 | 0.27 | 3.45 | 7.78 | 8.17 | 7.7 | 1601328 |
| 1733182800 | 7.82 | -0.55 | -6.57 | 8.35 | 8.39 | 7.82 | 1815555 |
| 1732917840 | 8.3699999 | 0.25 | 3.08 | 8.2899999 | 8.4949999 | 8.23 | 595963 |
| 1732750800 | 8.1199999 | 0.23 | 2.92 | 7.9 | 8.14 | 7.86 | 928905 |
| 1732664400 | 7.89 | -0.06 | -0.75 | 7.89 | 8 | 7.74 | 2193175 |
| 1732578000 | 7.95 | -0.02 | -0.25 | 8.03 | 8.11 | 7.86 | 2721299 |
| 1732318800 | 7.97 | -0.21 | -2.57 | 8.1199999 | 8.19 | 7.96 | 1646375 |
| 1732232400 | 8.18 | -0.01 | -0.12 | 8.16 | 8.215 | 8.11 | 579530 |
| 1732146000 | 8.19 | 0 | 0.00 | 8.19 | 8.36 | 8.16 | 902942 |
| 1732059600 | 8.19 | -0.19 | -2.27 | 8.28 | 8.32 | 8.145 | 1131085 |
| 1731973200 | 8.38 | -0.1 | -1.18 | 8.4 | 8.51 | 8.3619 | 1131018 |
| 1731714000 | 8.48 | -0.28 | -3.20 | 8.72 | 8.73 | 8.47 | 1027632 |
| 1731627600 | 8.76 | -0.02 | -0.23 | 8.76 | 8.865 | 8.72 | 858655 |
| 1731541200 | 8.78 | -0.35 | -3.83 | 9.1199999 | 9.1199999 | 8.765 | 1403369 |
| 1731454800 | 9.13 | -0.22 | -2.35 | 9.25 | 9.31 | 8.9 | 1631181 |
| 1731368400 | 9.35 | 0.01 | 0.11 | 9.38 | 9.49 | 9.31 | 1749768 |
| 1731109200 | 9.34 | -0.08 | -0.85 | 9.4 | 9.455 | 9.28 | 1069475 |
| 1731022800 | 9.42 | -0.08 | -0.84 | 9.43 | 9.5 | 9.19 | 2783454 |
| 1730936400 | 9.5 | -0.19 | -1.96 | 9.84 | 9.84 | 9.49 | 2971487 |
| 1730850000 | 9.69 | 0.43 | 4.64 | 9.26 | 9.71 | 9.17 | 3345839 |
| 1730763600 | 9.26 | -0.52 | -5.32 | 9.83 | 9.85 | 9.26 | 2692097 |
| 1730500800 | 9.78 | 0.58 | 6.30 | 9.31 | 9.8 | 9.23 | 3457097 |
| 1730414400 | 9.2 | 1.03 | 12.61 | 8.47 | 9.36 | 8.46 | 7604567 |
| 1730328000 | 8.17 | 0.01 | 0.12 | 8.09 | 8.405 | 8.09 | 1999675 |
| 1730241600 | 8.16 | -0.03 | -0.37 | 8.22 | 8.3 | 8.09 | 1014880 |
| 1730155200 | 8.19 | 0.15 | 1.87 | 8.06 | 8.23 | 8.05 | 1143423 |
| 1729896000 | 8.0399999 | -0.08 | -0.99 | 8.13 | 8.15 | 7.985 | 612072 |
| 1729809600 | 8.1199999 | 0.05 | 0.62 | 8.11 | 8.25 | 8.07 | 929367 |
| 1729723200 | 8.07 | -0.04 | -0.49 | 8.05 | 8.1201 | 8 | 872081 |
| 1729636800 | 8.11 | -0.06 | -0.73 | 8.14 | 8.19 | 8.09 | 1144638 |
| 1729550400 | 8.17 | 0.01 | 0.12 | 8.1199999 | 8.345 | 8.1199999 | 1559123 |
| 1729291200 | 8.16 | -0.2 | -2.39 | 8.22 | 8.28 | 8.07 | 1481366 |
| 1729204800 | 8.36 | -0.1 | -1.18 | 8.42 | 8.47 | 8.345 | 2123065 |
| 1729118400 | 8.46 | 0.07 | 0.83 | 8.45 | 8.51 | 8.39 | 2291391 |
| 1729032000 | 8.39 | 0.15 | 1.82 | 8.3 | 8.48 | 8.24 | 1839583 |
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
